YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
26.85
-1.12 (-4.00%)
Jan 2, 2026, 1:47 PM EST - Market open
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 27.40 | 27.74 | 26.60 | 26.90 | - | -3.83% | 99,490 |
| Dec 31, 2025 | 27.75 | 28.09 | 27.70 | 27.97 | 27.97 | 1.05% | 47,472 |
| Dec 30, 2025 | 27.44 | 27.68 | 27.31 | 27.68 | 27.68 | 0.91% | 52,433 |
| Dec 29, 2025 | 27.24 | 27.50 | 26.96 | 27.43 | 27.43 | 0.85% | 127,687 |
| Dec 26, 2025 | 26.92 | 27.29 | 26.92 | 27.20 | 27.20 | -0.33% | 262,729 |
| Dec 24, 2025 | 27.24 | 27.44 | 27.24 | 27.29 | 26.90 | 0.55% | 62,588 |
| Dec 23, 2025 | 26.92 | 27.35 | 26.92 | 27.14 | 26.75 | 1.42% | 80,553 |
| Dec 22, 2025 | 26.50 | 26.76 | 26.40 | 26.76 | 26.37 | -0.07% | 54,588 |
| Dec 19, 2025 | 26.83 | 27.15 | 26.72 | 26.78 | 26.39 | -1.76% | 79,079 |
| Dec 18, 2025 | 26.37 | 27.31 | 26.20 | 27.26 | 26.87 | -0.55% | 86,762 |
| Dec 17, 2025 | 26.70 | 27.41 | 26.33 | 27.41 | 26.62 | 2.35% | 95,370 |
| Dec 16, 2025 | 26.65 | 26.89 | 26.45 | 26.78 | 26.00 | -0.48% | 85,135 |
| Dec 15, 2025 | 25.68 | 27.16 | 25.68 | 26.91 | 26.13 | 4.67% | 121,136 |
| Dec 12, 2025 | 25.25 | 25.77 | 24.80 | 25.71 | 24.96 | 1.14% | 93,959 |
| Dec 11, 2025 | 25.34 | 25.80 | 25.27 | 25.42 | 24.68 | 1.19% | 162,674 |
| Dec 10, 2025 | 25.24 | 25.36 | 24.90 | 25.12 | 24.08 | 0.92% | 72,597 |
| Dec 9, 2025 | 25.32 | 25.35 | 24.36 | 24.89 | 23.86 | -0.96% | 59,263 |
| Dec 8, 2025 | 25.13 | 25.36 | 24.96 | 25.13 | 24.09 | -0.91% | 52,491 |
| Dec 5, 2025 | 25.28 | 25.70 | 25.17 | 25.36 | 24.31 | 1.20% | 83,307 |
| Dec 4, 2025 | 25.01 | 25.30 | 24.63 | 25.06 | 24.02 | -0.71% | 99,420 |
| Dec 3, 2025 | 26.00 | 26.19 | 25.20 | 25.24 | 23.81 | -4.07% | 163,571 |
| Dec 2, 2025 | 25.94 | 26.31 | 25.60 | 26.31 | 24.82 | -1.09% | 142,191 |
| Dec 1, 2025 | 26.40 | 27.10 | 26.00 | 26.60 | 25.10 | 4.72% | 682,344 |
| Nov 28, 2025 | 25.60 | 25.75 | 24.80 | 25.40 | 23.96 | -5.22% | 112,528 |
| Nov 26, 2025 | 27.60 | 27.95 | 26.60 | 26.80 | 24.64 | -3.94% | 432,685 |
| Nov 25, 2025 | 28.40 | 29.10 | 27.80 | 27.90 | 25.65 | -1.41% | 269,539 |
| Nov 24, 2025 | 28.70 | 29.00 | 28.10 | 28.30 | 26.02 | -2.08% | 545,039 |
| Nov 21, 2025 | 28.60 | 29.90 | 28.50 | 28.90 | 26.57 | -0.69% | 258,213 |
| Nov 20, 2025 | 27.40 | 29.38 | 27.35 | 29.10 | 26.75 | 2.46% | 253,786 |
| Nov 19, 2025 | 28.10 | 29.20 | 28.10 | 28.40 | 25.49 | 1.07% | 305,668 |
| Nov 18, 2025 | 28.10 | 28.19 | 27.50 | 28.10 | 25.22 | 0.36% | 146,225 |
| Nov 17, 2025 | 27.30 | 28.40 | 27.20 | 28.00 | 25.13 | 4.87% | 184,939 |
| Nov 14, 2025 | 27.10 | 27.29 | 26.16 | 26.70 | 23.96 | 0.75% | 234,226 |
| Nov 13, 2025 | 25.40 | 26.75 | 25.35 | 26.50 | 23.78 | 2.32% | 211,841 |
| Nov 12, 2025 | 25.50 | 26.10 | 25.40 | 25.90 | 22.68 | 0.39% | 253,679 |
| Nov 11, 2025 | 25.20 | 25.95 | 24.90 | 25.80 | 22.60 | 4.03% | 98,836 |
| Nov 10, 2025 | 24.40 | 25.22 | 24.25 | 24.80 | 21.72 | -2.36% | 97,881 |
| Nov 7, 2025 | 26.60 | 27.00 | 25.20 | 25.40 | 22.25 | -3.05% | 293,456 |
| Nov 6, 2025 | 24.90 | 26.30 | 24.90 | 26.20 | 22.95 | 3.97% | 152,387 |
| Nov 5, 2025 | 25.40 | 25.76 | 25.00 | 25.20 | 21.69 | -2.70% | 94,050 |
| Nov 4, 2025 | 25.30 | 26.00 | 25.05 | 25.90 | 22.30 | 4.44% | 120,108 |
| Nov 3, 2025 | 24.30 | 25.00 | 24.20 | 24.80 | 21.35 | 2.48% | 110,520 |
| Oct 31, 2025 | 24.60 | 24.63 | 23.10 | 24.20 | 20.83 | -2.42% | 213,983 |
| Oct 30, 2025 | 24.00 | 24.85 | 24.00 | 24.80 | 21.35 | 2.90% | 218,540 |
| Oct 29, 2025 | 23.80 | 24.40 | 23.60 | 24.10 | 20.44 | 1.26% | 123,849 |
| Oct 28, 2025 | 23.40 | 23.90 | 23.10 | 23.80 | 20.18 | 1.71% | 111,443 |
| Oct 27, 2025 | 23.60 | 23.70 | 22.80 | 23.40 | 19.84 | -2.09% | 251,502 |
| Oct 24, 2025 | 25.20 | 25.25 | 23.70 | 23.90 | 20.27 | -7.72% | 425,594 |
| Oct 23, 2025 | 25.70 | 26.10 | 25.50 | 25.90 | 21.96 | -1.52% | 77,569 |
| Oct 22, 2025 | 25.80 | 26.80 | 25.70 | 26.30 | 21.86 | 3.54% | 278,514 |