YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
2.775
-0.145 (-4.97%)
Sep 29, 2025, 3:19 PM EDT - Market open
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.89 | 2.90 | 2.76 | 2.78 | - | -4.97% | 1,090,170 |
| Sep 26, 2025 | 2.96 | 2.99 | 2.91 | 2.92 | 2.92 | -1.02% | 725,966 |
| Sep 25, 2025 | 2.92 | 2.97 | 2.90 | 2.95 | 2.95 | 2.43% | 1,222,142 |
| Sep 24, 2025 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | -0.69% | 1,371,747 |
| Sep 23, 2025 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | 2.47% | 687,703 |
| Sep 22, 2025 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | 2.17% | 1,186,552 |
| Sep 19, 2025 | 2.78 | 2.81 | 2.73 | 2.77 | 2.77 | - | 1,292,911 |
| Sep 18, 2025 | 2.91 | 2.91 | 2.72 | 2.77 | 2.77 | -11.50% | 2,445,676 |
| Sep 17, 2025 | 3.09 | 3.17 | 3.07 | 3.13 | 2.93 | 1.95% | 2,542,946 |
| Sep 16, 2025 | 3.05 | 3.11 | 3.03 | 3.07 | 2.87 | 0.33% | 1,847,112 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 2.86 | -0.97% | 1,355,946 |
| Sep 12, 2025 | 3.06 | 3.11 | 3.04 | 3.09 | 2.89 | 0.65% | 771,821 |
| Sep 11, 2025 | 3.12 | 3.13 | 3.05 | 3.07 | 2.87 | -2.23% | 879,236 |
| Sep 10, 2025 | 3.10 | 3.17 | 3.02 | 3.14 | 2.94 | 0.64% | 1,385,260 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.11 | 3.12 | 2.92 | -4.00% | 752,863 |
| Sep 8, 2025 | 3.26 | 3.30 | 3.22 | 3.25 | 3.04 | -0.61% | 455,518 |
| Sep 5, 2025 | 3.13 | 3.29 | 3.11 | 3.27 | 3.06 | 2.83% | 1,303,551 |
| Sep 4, 2025 | 3.21 | 3.24 | 3.17 | 3.18 | 2.98 | -0.63% | 377,992 |
| Sep 3, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.00 | 0.63% | 416,861 |
| Sep 2, 2025 | 3.21 | 3.24 | 3.14 | 3.18 | 2.98 | - | 570,846 |
| Aug 29, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | 2.98 | 1.27% | 343,760 |
| Aug 28, 2025 | 3.11 | 3.16 | 3.08 | 3.14 | 2.94 | 0.32% | 539,501 |
| Aug 27, 2025 | 3.13 | 3.14 | 3.10 | 3.13 | 2.93 | 0.32% | 547,870 |
| Aug 26, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 2.92 | -0.32% | 709,993 |
| Aug 25, 2025 | 3.10 | 3.15 | 3.07 | 3.13 | 2.93 | 3.64% | 628,016 |
| Aug 22, 2025 | 3.19 | 3.21 | 3.00 | 3.02 | 2.83 | -5.63% | 2,015,288 |
| Aug 21, 2025 | 3.17 | 3.20 | 3.15 | 3.20 | 3.00 | -6.43% | 973,845 |
| Aug 20, 2025 | 3.43 | 3.50 | 3.42 | 3.42 | 2.95 | -0.58% | 3,791,618 |
| Aug 19, 2025 | 3.32 | 3.44 | 3.30 | 3.44 | 2.97 | 4.56% | 737,869 |
| Aug 18, 2025 | 3.36 | 3.40 | 3.27 | 3.29 | 2.84 | -0.60% | 648,492 |
| Aug 15, 2025 | 3.26 | 3.33 | 3.26 | 3.31 | 2.86 | 2.16% | 378,869 |
| Aug 14, 2025 | 3.27 | 3.31 | 3.21 | 3.24 | 2.80 | 0.31% | 598,356 |
| Aug 13, 2025 | 3.23 | 3.28 | 3.03 | 3.23 | 2.79 | -1.22% | 855,533 |
| Aug 12, 2025 | 3.23 | 3.34 | 3.19 | 3.27 | 2.82 | -0.61% | 532,892 |
| Aug 11, 2025 | 3.27 | 3.29 | 3.14 | 3.29 | 2.84 | -1.79% | 1,160,011 |
| Aug 8, 2025 | 3.35 | 3.44 | 3.33 | 3.35 | 2.89 | - | 795,232 |
| Aug 7, 2025 | 3.34 | 3.39 | 3.28 | 3.35 | 2.89 | -1.76% | 1,100,081 |
| Aug 6, 2025 | 3.46 | 3.50 | 3.40 | 3.41 | 2.94 | -1.16% | 782,486 |
| Aug 5, 2025 | 3.39 | 3.45 | 3.35 | 3.45 | 2.98 | 3.92% | 651,902 |
| Aug 4, 2025 | 3.30 | 3.36 | 3.27 | 3.32 | 2.87 | -0.30% | 802,571 |
| Aug 1, 2025 | 3.19 | 3.36 | 3.19 | 3.33 | 2.88 | 10.26% | 2,804,046 |
| Jul 31, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 2.61 | - | 732,932 |
| Jul 30, 2025 | 3.01 | 3.05 | 2.97 | 3.02 | 2.61 | -1.63% | 1,023,734 |
| Jul 29, 2025 | 3.00 | 3.09 | 2.98 | 3.07 | 2.65 | 1.99% | 1,045,292 |
| Jul 28, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 2.60 | 2.38% | 998,922 |
| Jul 25, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.54 | 1.38% | 1,591,948 |
| Jul 24, 2025 | 2.87 | 2.91 | 2.86 | 2.90 | 2.50 | -4.29% | 1,065,409 |
| Jul 23, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 2.50 | 1.68% | 2,788,335 |
| Jul 22, 2025 | 2.93 | 3.03 | 2.90 | 2.98 | 2.46 | 1.36% | 1,490,655 |
| Jul 21, 2025 | 2.89 | 2.94 | 2.81 | 2.94 | 2.42 | 1.03% | 1,370,163 |