YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
3.270
-0.020 (-0.61%)
Aug 12, 2025, 3:49 PM - Market open
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.23 | 3.34 | 3.19 | 3.30 | - | 0.30% | 402,686 |
| Aug 11, 2025 | 3.27 | 3.29 | 3.14 | 3.29 | 3.29 | -1.79% | 1,160,011 |
| Aug 8, 2025 | 3.35 | 3.44 | 3.33 | 3.35 | 3.35 | - | 795,232 |
| Aug 7, 2025 | 3.34 | 3.39 | 3.28 | 3.35 | 3.35 | -1.76% | 1,100,081 |
| Aug 6, 2025 | 3.46 | 3.50 | 3.40 | 3.41 | 3.41 | -1.16% | 782,486 |
| Aug 5, 2025 | 3.39 | 3.45 | 3.35 | 3.45 | 3.45 | 3.92% | 651,902 |
| Aug 4, 2025 | 3.30 | 3.36 | 3.27 | 3.32 | 3.32 | -0.30% | 802,571 |
| Aug 1, 2025 | 3.19 | 3.36 | 3.19 | 3.33 | 3.33 | 10.26% | 2,804,046 |
| Jul 31, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 3.02 | - | 732,932 |
| Jul 30, 2025 | 3.01 | 3.05 | 2.97 | 3.02 | 3.02 | -1.63% | 1,023,734 |
| Jul 29, 2025 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 1.99% | 1,045,292 |
| Jul 28, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 2.38% | 998,922 |
| Jul 25, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 1.38% | 1,591,948 |
| Jul 24, 2025 | 2.87 | 2.91 | 2.86 | 2.90 | 2.90 | -4.29% | 1,065,409 |
| Jul 23, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 2.89 | 1.68% | 2,788,335 |
| Jul 22, 2025 | 2.93 | 3.03 | 2.90 | 2.98 | 2.85 | 1.36% | 1,490,655 |
| Jul 21, 2025 | 2.89 | 2.94 | 2.81 | 2.94 | 2.81 | 1.03% | 1,370,163 |
| Jul 18, 2025 | 2.92 | 2.97 | 2.77 | 2.91 | 2.78 | -1.36% | 1,836,494 |
| Jul 17, 2025 | 3.04 | 3.05 | 2.91 | 2.95 | 2.82 | -2.64% | 1,240,759 |
| Jul 16, 2025 | 3.07 | 3.07 | 2.98 | 3.03 | 2.89 | -1.94% | 1,238,922 |
| Jul 15, 2025 | 3.09 | 3.20 | 3.01 | 3.09 | 2.95 | 0.98% | 831,111 |
| Jul 14, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 2.92 | -1.61% | 1,494,869 |
| Jul 11, 2025 | 3.07 | 3.17 | 3.05 | 3.11 | 2.97 | 0.65% | 1,076,886 |
| Jul 10, 2025 | 3.22 | 3.23 | 3.08 | 3.09 | 2.95 | -3.13% | 1,850,900 |
| Jul 9, 2025 | 3.35 | 3.38 | 3.19 | 3.19 | 3.05 | -5.34% | 1,224,538 |
| Jul 8, 2025 | 3.33 | 3.42 | 3.25 | 3.37 | 3.22 | 0.60% | 699,652 |
| Jul 7, 2025 | 3.39 | 3.40 | 3.28 | 3.35 | 3.20 | - | 469,628 |
| Jul 3, 2025 | 3.40 | 3.41 | 3.33 | 3.35 | 3.20 | -0.89% | 580,705 |
| Jul 2, 2025 | 3.49 | 3.49 | 3.33 | 3.38 | 3.23 | -3.43% | 1,133,007 |
| Jul 1, 2025 | 3.47 | 3.51 | 3.42 | 3.50 | 3.34 | 1.74% | 841,515 |
| Jun 30, 2025 | 3.39 | 3.45 | 3.36 | 3.44 | 3.28 | 0.88% | 1,158,153 |
| Jun 27, 2025 | 3.29 | 3.45 | 3.29 | 3.41 | 3.26 | 4.92% | 1,766,955 |
| Jun 26, 2025 | 3.45 | 3.46 | 3.20 | 3.25 | 3.10 | -11.44% | 1,943,626 |
| Jun 25, 2025 | 3.64 | 3.72 | 3.53 | 3.67 | 3.35 | -1.08% | 1,761,376 |
| Jun 24, 2025 | 4.08 | 4.08 | 3.70 | 3.71 | 3.38 | -9.95% | 1,634,432 |
| Jun 23, 2025 | 4.20 | 4.27 | 4.05 | 4.12 | 3.76 | - | 848,176 |
| Jun 20, 2025 | 4.19 | 4.22 | 4.09 | 4.12 | 3.76 | -2.83% | 1,035,918 |
| Jun 18, 2025 | 5.03 | 5.05 | 4.18 | 4.24 | 3.87 | -15.54% | 2,040,234 |
| Jun 17, 2025 | 4.98 | 5.11 | 4.93 | 5.02 | 4.58 | 2.66% | 335,398 |
| Jun 16, 2025 | 5.19 | 5.19 | 4.85 | 4.89 | 4.46 | -6.86% | 837,155 |
| Jun 13, 2025 | 5.31 | 5.35 | 5.24 | 5.25 | 4.79 | -0.19% | 267,013 |
| Jun 12, 2025 | 5.21 | 5.27 | 5.21 | 5.26 | 4.79 | 1.54% | 550,057 |
| Jun 11, 2025 | 5.12 | 5.21 | 5.06 | 5.18 | 4.72 | 1.17% | 524,754 |
| Jun 10, 2025 | 5.07 | 5.16 | 5.02 | 5.12 | 4.67 | 0.59% | 335,716 |
| Jun 9, 2025 | 5.11 | 5.14 | 5.07 | 5.09 | 4.64 | -0.78% | 353,327 |
| Jun 6, 2025 | 5.13 | 5.16 | 5.08 | 5.13 | 4.68 | -2.10% | 217,673 |
| Jun 5, 2025 | 5.03 | 5.27 | 4.93 | 5.24 | 4.78 | 2.34% | 606,476 |
| Jun 4, 2025 | 5.06 | 5.14 | 5.02 | 5.12 | 4.67 | 1.19% | 452,767 |
| Jun 3, 2025 | 5.26 | 5.26 | 5.02 | 5.06 | 4.61 | -3.80% | 726,518 |
| Jun 2, 2025 | 5.24 | 5.32 | 5.20 | 5.26 | 4.79 | 0.38% | 782,922 |