YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
8.47
+0.07 (0.83%)
At close: Nov 20, 2024, 3:59 PM
8.40
-0.07 (-0.83%)
Pre-market: Nov 21, 2024, 7:03 AM EST
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.28 | 8.77 | 8.07 | 8.47 | 8.47 | 0.83% | 451,001 |
| Nov 19, 2024 | 8.50 | 8.57 | 8.34 | 8.40 | 8.40 | 0.12% | 284,315 |
| Nov 18, 2024 | 8.83 | 9.15 | 8.31 | 8.39 | 8.39 | -4.33% | 595,231 |
| Nov 15, 2024 | 9.17 | 9.35 | 8.74 | 8.77 | 8.77 | -5.39% | 610,437 |
| Nov 14, 2024 | 9.08 | 9.39 | 9.08 | 9.27 | 9.27 | -6.83% | 557,578 |
| Nov 13, 2024 | 9.34 | 9.98 | 9.13 | 9.95 | 9.23 | 6.30% | 1,127,140 |
| Nov 12, 2024 | 9.59 | 9.60 | 9.23 | 9.36 | 8.68 | 0.86% | 1,473,121 |
| Nov 11, 2024 | 9.73 | 9.90 | 8.95 | 9.28 | 8.61 | -12.37% | 1,453,448 |
| Nov 8, 2024 | 11.40 | 11.40 | 10.45 | 10.59 | 9.82 | -7.43% | 824,483 |
| Nov 7, 2024 | 12.10 | 12.19 | 11.19 | 11.44 | 10.61 | -1.46% | 817,730 |
| Nov 6, 2024 | 14.23 | 14.23 | 11.43 | 11.61 | 10.77 | -28.55% | 1,528,234 |
| Nov 5, 2024 | 16.90 | 16.90 | 16.00 | 16.25 | 15.07 | -3.16% | 123,318 |
| Nov 4, 2024 | 17.20 | 17.51 | 16.78 | 16.78 | 15.56 | -1.58% | 138,696 |
| Nov 1, 2024 | 16.71 | 17.27 | 16.67 | 17.05 | 15.81 | 1.31% | 396,532 |
| Oct 31, 2024 | 15.97 | 16.83 | 15.92 | 16.83 | 15.61 | 8.86% | 424,442 |
| Oct 30, 2024 | 15.32 | 15.55 | 14.99 | 15.46 | 14.34 | 3.20% | 136,852 |
| Oct 29, 2024 | 15.00 | 15.19 | 14.77 | 14.98 | 13.89 | -1.77% | 190,052 |
| Oct 28, 2024 | 15.50 | 15.50 | 15.10 | 15.25 | 14.14 | -3.48% | 210,475 |
| Oct 25, 2024 | 15.50 | 15.85 | 15.29 | 15.80 | 14.65 | 1.61% | 97,422 |
| Oct 24, 2024 | 15.66 | 15.93 | 15.41 | 15.55 | 14.42 | -2.81% | 124,632 |
| Oct 23, 2024 | 15.55 | 16.15 | 15.49 | 16.00 | 14.84 | 3.69% | 340,112 |
| Oct 22, 2024 | 15.45 | 15.63 | 15.15 | 15.43 | 14.31 | 1.05% | 153,095 |
| Oct 21, 2024 | 15.31 | 15.58 | 15.08 | 15.27 | 14.16 | 2.14% | 310,532 |
| Oct 18, 2024 | 15.50 | 15.59 | 14.94 | 14.95 | 13.86 | -5.26% | 537,386 |
| Oct 17, 2024 | 15.55 | 15.94 | 15.51 | 15.78 | 14.63 | -7.07% | 286,161 |
| Oct 16, 2024 | 17.40 | 17.76 | 16.85 | 16.98 | 14.42 | -4.87% | 1,148,268 |
| Oct 15, 2024 | 18.06 | 18.27 | 17.23 | 17.85 | 15.16 | 0.34% | 302,919 |
| Oct 14, 2024 | 19.29 | 19.75 | 17.62 | 17.79 | 15.11 | -9.92% | 466,911 |
| Oct 11, 2024 | 20.94 | 20.94 | 19.39 | 19.75 | 16.77 | -5.91% | 243,204 |
| Oct 10, 2024 | 20.77 | 21.17 | 20.69 | 20.99 | 17.83 | 1.70% | 102,328 |
| Oct 9, 2024 | 20.66 | 20.69 | 20.10 | 20.64 | 17.53 | 0.88% | 87,853 |
| Oct 8, 2024 | 20.66 | 20.67 | 20.23 | 20.46 | 17.38 | 0.79% | 55,599 |
| Oct 7, 2024 | 20.27 | 20.42 | 19.56 | 20.30 | 17.24 | 1.40% | 105,561 |
| Oct 4, 2024 | 20.58 | 20.58 | 20.02 | 20.02 | 17.00 | -2.44% | 85,397 |
| Oct 3, 2024 | 20.42 | 20.59 | 20.34 | 20.52 | 17.43 | 0.49% | 49,706 |
| Oct 2, 2024 | 20.43 | 20.44 | 20.02 | 20.42 | 17.34 | 1.03% | 177,759 |
| Oct 1, 2024 | 19.20 | 20.38 | 19.18 | 20.21 | 17.17 | 5.55% | 190,504 |
| Sep 30, 2024 | 18.76 | 19.21 | 18.62 | 19.15 | 16.26 | 6.39% | 112,259 |
| Sep 27, 2024 | 18.95 | 19.07 | 17.89 | 18.00 | 15.29 | -5.56% | 150,206 |
| Sep 26, 2024 | 20.02 | 20.02 | 18.85 | 19.06 | 16.19 | -5.27% | 155,114 |
| Sep 25, 2024 | 20.00 | 20.22 | 19.60 | 20.12 | 17.09 | 1.87% | 65,416 |
| Sep 24, 2024 | 20.04 | 20.38 | 19.73 | 19.75 | 16.77 | -0.30% | 55,235 |
| Sep 23, 2024 | 19.78 | 19.96 | 19.50 | 19.81 | 16.82 | 0.46% | 93,234 |
| Sep 20, 2024 | 19.66 | 20.20 | 19.50 | 19.72 | 16.75 | -0.70% | 75,284 |
| Sep 19, 2024 | 19.85 | 20.04 | 19.14 | 19.86 | 16.87 | -3.31% | 239,512 |
| Sep 18, 2024 | 20.74 | 20.74 | 19.81 | 20.54 | 17.44 | 0.49% | 59,417 |
| Sep 17, 2024 | 20.41 | 20.62 | 19.92 | 20.44 | 17.36 | -0.34% | 58,510 |
| Sep 16, 2024 | 20.83 | 21.00 | 20.37 | 20.51 | 17.42 | 1.38% | 58,637 |
| Sep 13, 2024 | 20.35 | 20.39 | 19.65 | 20.23 | 17.18 | 0.10% | 79,184 |
| Sep 12, 2024 | 20.70 | 21.00 | 19.93 | 20.21 | 17.16 | -3.49% | 93,457 |
| Sep 11, 2024 | 21.09 | 21.58 | 20.74 | 20.94 | 17.79 | 0.73% | 117,342 |
| Sep 10, 2024 | 21.18 | 21.57 | 20.66 | 20.79 | 17.66 | -0.86% | 111,049 |
| Sep 9, 2024 | 21.33 | 21.33 | 20.64 | 20.97 | 17.81 | -0.38% | 176,330 |
| Sep 6, 2024 | 20.76 | 21.16 | 20.59 | 21.05 | 17.88 | -7.23% | 155,962 |
| Sep 5, 2024 | 22.85 | 22.85 | 22.47 | 22.69 | 17.70 | 1.02% | 350,806 |
| Sep 4, 2024 | 22.31 | 22.53 | 22.20 | 22.46 | 17.52 | 1.95% | 91,277 |
| Sep 3, 2024 | 21.60 | 22.12 | 21.44 | 22.03 | 17.18 | 3.92% | 175,438 |
| Aug 30, 2024 | 21.15 | 21.25 | 21.04 | 21.20 | 16.54 | 1.19% | 70,522 |
| Aug 29, 2024 | 20.85 | 21.05 | 20.56 | 20.95 | 16.34 | 0.82% | 149,945 |
| Aug 28, 2024 | 20.27 | 20.85 | 20.27 | 20.78 | 16.21 | 2.16% | 77,155 |
| Aug 27, 2024 | 20.47 | 20.48 | 20.14 | 20.34 | 15.86 | 2.52% | 57,601 |
| Aug 26, 2024 | 19.78 | 19.93 | 19.42 | 19.84 | 15.47 | 2.67% | 40,458 |
| Aug 23, 2024 | 20.16 | 20.16 | 19.28 | 19.32 | 15.07 | -4.17% | 61,763 |
| Aug 22, 2024 | 19.78 | 20.20 | 19.55 | 20.16 | 15.73 | 2.94% | 29,881 |
| Aug 21, 2024 | 20.24 | 20.24 | 19.59 | 19.59 | 15.28 | -2.51% | 42,641 |
| Aug 20, 2024 | 19.75 | 20.39 | 19.42 | 20.09 | 15.67 | 2.35% | 58,251 |
| Aug 19, 2024 | 19.80 | 19.92 | 19.48 | 19.63 | 15.31 | 0.32% | 34,433 |
| Aug 16, 2024 | 20.23 | 20.23 | 19.51 | 19.57 | 15.26 | -2.20% | 32,241 |
| Aug 15, 2024 | 20.29 | 20.29 | 19.46 | 20.01 | 15.61 | -0.74% | 68,205 |
| Aug 14, 2024 | 19.84 | 20.45 | 19.75 | 20.16 | 15.72 | 0.93% | 44,422 |
| Aug 13, 2024 | 20.37 | 20.39 | 19.75 | 19.98 | 15.58 | -2.24% | 51,499 |
| Aug 12, 2024 | 20.25 | 20.63 | 20.01 | 20.43 | 15.94 | 1.05% | 48,151 |
| Aug 9, 2024 | 20.34 | 20.46 | 19.79 | 20.22 | 15.77 | -0.31% | 71,275 |
| Aug 8, 2024 | 20.99 | 20.99 | 20.20 | 20.28 | 15.82 | -0.33% | 79,927 |
| Aug 7, 2024 | 19.46 | 20.37 | 19.40 | 20.35 | 15.87 | -6.31% | 74,931 |
| Aug 6, 2024 | 22.68 | 22.68 | 21.54 | 21.72 | 15.50 | 0.02% | 195,389 |
| Aug 5, 2024 | 23.17 | 23.17 | 21.36 | 21.72 | 15.50 | 2.91% | 60,630 |
| Aug 2, 2024 | 19.88 | 21.18 | 19.88 | 21.10 | 15.06 | 1.44% | 27,018 |
| Aug 1, 2024 | 19.74 | 20.80 | 19.45 | 20.80 | 14.84 | 3.69% | 32,541 |
| Jul 31, 2024 | 19.71 | 20.06 | 19.42 | 20.06 | 14.32 | 0.79% | 24,333 |
| Jul 30, 2024 | 19.36 | 20.00 | 19.10 | 19.90 | 14.20 | 3.02% | 21,938 |
| Jul 29, 2024 | 18.44 | 19.32 | 17.97 | 19.32 | 13.79 | 3.98% | 31,993 |
| Jul 26, 2024 | 18.98 | 18.98 | 18.18 | 18.58 | 13.26 | -3.18% | 25,639 |
| Jul 25, 2024 | 18.74 | 19.37 | 18.74 | 19.19 | 13.69 | 4.49% | 39,533 |
| Jul 24, 2024 | 18.01 | 18.40 | 17.18 | 18.37 | 13.11 | 4.64% | 37,088 |
| Jul 23, 2024 | 17.14 | 17.64 | 16.76 | 17.55 | 12.52 | 2.73% | 23,075 |
| Jul 22, 2024 | 17.55 | 17.77 | 17.06 | 17.09 | 12.19 | -2.54% | 13,385 |
| Jul 19, 2024 | 18.74 | 18.74 | 17.45 | 17.53 | 12.51 | -8.34% | 14,947 |
| Jul 18, 2024 | 18.11 | 19.27 | 17.58 | 19.12 | 13.65 | 7.33% | 10,408 |
| Jul 17, 2024 | 17.92 | 18.24 | 17.40 | 17.82 | 12.71 | 0.27% | 12,898 |
| Jul 16, 2024 | 18.20 | 18.90 | 17.67 | 17.77 | 12.68 | -4.72% | 15,896 |
| Jul 15, 2024 | 19.75 | 19.75 | 18.14 | 18.65 | 13.31 | -7.21% | 17,218 |
| Jul 12, 2024 | 20.30 | 20.30 | 19.92 | 20.10 | 14.34 | -0.50% | 11,181 |
| Jul 11, 2024 | 20.02 | 20.23 | 19.55 | 20.20 | 14.41 | 0.96% | 11,043 |