YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
3.410
+0.160 (4.92%)
At close: Jun 27, 2025, 4:00 PM
3.430
+0.020 (0.59%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.29 | 3.45 | 3.29 | 3.41 | 3.41 | 4.92% | 1,727,700 |
| Jun 26, 2025 | 3.45 | 3.46 | 3.20 | 3.25 | 3.25 | -11.44% | 1,943,626 |
| Jun 25, 2025 | 3.64 | 3.72 | 3.53 | 3.67 | 3.50 | -1.08% | 1,761,376 |
| Jun 24, 2025 | 4.08 | 4.08 | 3.70 | 3.71 | 3.54 | -9.95% | 1,634,432 |
| Jun 23, 2025 | 4.20 | 4.27 | 4.05 | 4.12 | 3.93 | - | 848,176 |
| Jun 20, 2025 | 4.19 | 4.22 | 4.09 | 4.12 | 3.93 | -2.83% | 1,035,918 |
| Jun 18, 2025 | 5.03 | 5.05 | 4.18 | 4.24 | 4.05 | -15.54% | 2,040,234 |
| Jun 17, 2025 | 4.98 | 5.11 | 4.93 | 5.02 | 4.79 | 2.66% | 335,398 |
| Jun 16, 2025 | 5.19 | 5.19 | 4.85 | 4.89 | 4.67 | -6.86% | 837,155 |
| Jun 13, 2025 | 5.31 | 5.35 | 5.24 | 5.25 | 5.01 | -0.19% | 267,013 |
| Jun 12, 2025 | 5.21 | 5.27 | 5.21 | 5.26 | 5.02 | 1.54% | 550,057 |
| Jun 11, 2025 | 5.12 | 5.21 | 5.06 | 5.18 | 4.95 | 1.17% | 524,754 |
| Jun 10, 2025 | 5.07 | 5.16 | 5.02 | 5.12 | 4.89 | 0.59% | 335,716 |
| Jun 9, 2025 | 5.11 | 5.14 | 5.07 | 5.09 | 4.86 | -0.78% | 353,327 |
| Jun 6, 2025 | 5.13 | 5.16 | 5.08 | 5.13 | 4.90 | -2.10% | 217,673 |
| Jun 5, 2025 | 5.03 | 5.27 | 4.93 | 5.24 | 5.00 | 2.34% | 606,476 |
| Jun 4, 2025 | 5.06 | 5.14 | 5.02 | 5.12 | 4.89 | 1.19% | 452,767 |
| Jun 3, 2025 | 5.26 | 5.26 | 5.02 | 5.06 | 4.83 | -3.80% | 726,518 |
| Jun 2, 2025 | 5.24 | 5.32 | 5.20 | 5.26 | 5.02 | 0.38% | 782,922 |
| May 30, 2025 | 5.23 | 5.28 | 5.20 | 5.24 | 5.00 | 0.58% | 840,619 |
| May 29, 2025 | 5.10 | 5.24 | 5.10 | 5.21 | 4.98 | -4.05% | 954,346 |
| May 28, 2025 | 5.31 | 5.43 | 5.30 | 5.43 | 4.93 | 2.65% | 1,146,900 |
| May 27, 2025 | 5.30 | 5.30 | 5.24 | 5.29 | 4.81 | - | 1,145,950 |
| May 23, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | 4.81 | 2.52% | 620,506 |
| May 22, 2025 | 5.28 | 5.30 | 5.10 | 5.16 | 4.69 | -3.37% | 844,015 |
| May 21, 2025 | 5.34 | 5.36 | 5.21 | 5.34 | 4.85 | 0.75% | 700,142 |
| May 20, 2025 | 5.27 | 5.36 | 5.25 | 5.30 | 4.81 | 0.38% | 565,088 |
| May 19, 2025 | 5.33 | 5.33 | 5.23 | 5.28 | 4.80 | 0.96% | 792,622 |
| May 16, 2025 | 5.53 | 5.53 | 5.15 | 5.23 | 4.75 | -5.94% | 1,214,573 |
| May 15, 2025 | 5.40 | 5.61 | 5.36 | 5.56 | 5.05 | 4.71% | 622,216 |
| May 14, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 4.82 | -2.93% | 724,628 |
| May 13, 2025 | 6.07 | 6.08 | 5.42 | 5.47 | 4.97 | -19.32% | 1,942,051 |
| May 12, 2025 | 6.72 | 6.79 | 6.58 | 6.78 | 6.16 | -2.02% | 820,754 |
| May 9, 2025 | 6.84 | 6.98 | 6.51 | 6.92 | 6.29 | 3.13% | 959,919 |
| May 8, 2025 | 6.75 | 6.77 | 6.59 | 6.71 | 6.10 | -3.03% | 611,682 |
| May 7, 2025 | 6.83 | 6.97 | 6.83 | 6.92 | 6.29 | - | 385,039 |
| May 6, 2025 | 6.93 | 6.98 | 6.88 | 6.92 | 6.29 | 1.17% | 627,363 |
| May 5, 2025 | 6.77 | 6.88 | 6.77 | 6.84 | 6.21 | 2.09% | 631,135 |
| May 2, 2025 | 6.69 | 6.80 | 6.64 | 6.70 | 6.09 | -0.89% | 679,561 |
| May 1, 2025 | 6.60 | 6.82 | 6.60 | 6.76 | 6.14 | -8.28% | 938,554 |
| Apr 30, 2025 | 7.45 | 7.53 | 7.36 | 7.37 | 6.18 | 1.38% | 1,414,654 |
| Apr 29, 2025 | 7.34 | 7.34 | 7.23 | 7.27 | 6.10 | -0.41% | 1,208,623 |
| Apr 28, 2025 | 7.25 | 7.49 | 7.22 | 7.30 | 6.12 | 1.11% | 1,203,661 |
| Apr 25, 2025 | 7.36 | 7.36 | 7.16 | 7.22 | 6.06 | -1.63% | 805,761 |
| Apr 24, 2025 | 7.79 | 7.79 | 7.34 | 7.34 | 6.16 | -4.68% | 598,418 |
| Apr 23, 2025 | 7.55 | 7.77 | 7.46 | 7.70 | 6.46 | -2.41% | 520,154 |
| Apr 22, 2025 | 8.40 | 8.40 | 7.72 | 7.89 | 6.62 | -7.18% | 766,105 |
| Apr 21, 2025 | 8.53 | 8.62 | 8.37 | 8.50 | 7.13 | 0.35% | 289,988 |
| Apr 17, 2025 | 8.56 | 8.59 | 8.38 | 8.47 | 7.10 | -1.05% | 144,262 |
| Apr 16, 2025 | 8.58 | 8.66 | 8.46 | 8.56 | 7.18 | 2.15% | 306,982 |