YieldMax Short COIN Option Income Strategy ETF (FIAT)
NYSEARCA: FIAT · Real-Time Price · USD
22.21
+0.21 (0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
22.32
+0.11 (0.50%)
Pre-market: Apr 29, 2026, 4:16 AM EDT
FIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.48 | 22.55 | 22.13 | 22.21 | 22.21 | 0.95% | 33,910 |
| Apr 27, 2026 | 21.76 | 22.08 | 21.44 | 22.00 | 22.00 | 1.01% | 49,061 |
| Apr 24, 2026 | 21.60 | 22.01 | 21.60 | 21.78 | 21.78 | -0.27% | 34,534 |
| Apr 23, 2026 | 21.50 | 22.08 | 21.21 | 21.84 | 21.84 | 1.68% | 51,922 |
| Apr 22, 2026 | 21.55 | 21.74 | 20.95 | 21.48 | 21.18 | -3.63% | 82,523 |
| Apr 21, 2026 | 21.00 | 22.32 | 21.00 | 22.29 | 21.98 | 6.55% | 60,189 |
| Apr 20, 2026 | 21.80 | 21.94 | 20.91 | 20.92 | 20.63 | -2.52% | 63,632 |
| Apr 17, 2026 | 21.66 | 21.84 | 20.46 | 21.46 | 21.16 | -3.15% | 116,904 |
| Apr 16, 2026 | 22.49 | 23.45 | 22.05 | 22.16 | 21.85 | -3.67% | 92,208 |
| Apr 15, 2026 | 24.45 | 24.60 | 22.92 | 23.00 | 22.24 | -6.31% | 131,106 |
| Apr 14, 2026 | 25.38 | 25.38 | 24.13 | 24.55 | 23.74 | -5.08% | 110,964 |
| Apr 13, 2026 | 27.06 | 27.06 | 25.80 | 25.87 | 25.01 | -3.20% | 115,486 |
| Apr 10, 2026 | 26.42 | 26.88 | 26.42 | 26.72 | 25.84 | 1.40% | 50,182 |
| Apr 9, 2026 | 25.47 | 26.51 | 25.47 | 26.35 | 25.48 | 1.39% | 57,675 |
| Apr 8, 2026 | 24.30 | 26.25 | 23.97 | 25.99 | 24.70 | 0.12% | 101,941 |
| Apr 7, 2026 | 26.39 | 27.10 | 25.95 | 25.96 | 24.67 | -0.04% | 77,678 |
| Apr 6, 2026 | 25.95 | 26.09 | 25.58 | 25.97 | 24.68 | -1.63% | 61,607 |
| Apr 2, 2026 | 26.67 | 26.93 | 26.25 | 26.40 | 25.09 | 0.04% | 38,673 |
| Apr 1, 2026 | 25.65 | 26.49 | 25.65 | 26.39 | 24.73 | 0.96% | 67,636 |
| Mar 31, 2026 | 27.38 | 27.56 | 26.00 | 26.14 | 24.50 | -5.60% | 82,478 |
| Mar 30, 2026 | 27.68 | 27.80 | 27.55 | 27.69 | 25.95 | -0.22% | 149,898 |
| Mar 27, 2026 | 26.91 | 27.93 | 26.91 | 27.75 | 26.01 | 4.84% | 88,244 |
| Mar 26, 2026 | 26.32 | 26.62 | 25.87 | 26.47 | 24.81 | 1.65% | 39,277 |
| Mar 25, 2026 | 25.83 | 26.20 | 25.26 | 26.04 | 24.07 | -0.38% | 70,963 |
| Mar 24, 2026 | 24.46 | 26.50 | 24.46 | 26.14 | 24.16 | 7.40% | 65,678 |
| Mar 23, 2026 | 24.65 | 24.73 | 24.08 | 24.34 | 22.50 | -1.26% | 56,847 |
| Mar 20, 2026 | 24.15 | 24.86 | 24.15 | 24.65 | 22.78 | 2.54% | 45,625 |
| Mar 19, 2026 | 24.71 | 25.07 | 23.85 | 24.04 | 22.22 | -1.15% | 57,337 |
| Mar 18, 2026 | 23.92 | 24.45 | 23.69 | 24.32 | 22.19 | 3.45% | 78,734 |
| Mar 17, 2026 | 24.29 | 24.29 | 23.15 | 23.51 | 21.45 | -2.85% | 73,541 |
| Mar 16, 2026 | 24.34 | 24.69 | 23.91 | 24.20 | 22.08 | -3.43% | 102,022 |
| Mar 13, 2026 | 24.09 | 25.17 | 23.75 | 25.06 | 22.87 | -0.75% | 61,515 |
| Mar 12, 2026 | 25.01 | 25.28 | 24.81 | 25.25 | 23.04 | 0.64% | 46,899 |
| Mar 11, 2026 | 25.18 | 25.60 | 24.59 | 25.09 | 22.58 | -0.67% | 48,408 |
| Mar 10, 2026 | 24.42 | 25.41 | 24.20 | 25.26 | 22.73 | 1.73% | 45,131 |
| Mar 9, 2026 | 25.06 | 25.61 | 24.43 | 24.83 | 22.34 | -1.19% | 77,343 |
| Mar 6, 2026 | 25.02 | 25.40 | 24.54 | 25.13 | 22.61 | 4.32% | 78,791 |
| Mar 5, 2026 | 24.05 | 24.63 | 23.11 | 24.09 | 21.68 | 0.12% | 135,396 |
| Mar 4, 2026 | 26.02 | 26.07 | 23.58 | 24.06 | 21.39 | -13.33% | 218,022 |
| Mar 3, 2026 | 28.41 | 28.99 | 27.24 | 27.76 | 24.68 | 1.31% | 75,342 |
| Mar 2, 2026 | 29.00 | 29.00 | 27.22 | 27.40 | 24.36 | -3.79% | 96,694 |
| Feb 27, 2026 | 28.50 | 29.00 | 28.15 | 28.48 | 25.32 | 2.30% | 53,898 |
| Feb 26, 2026 | 27.73 | 28.38 | 27.21 | 27.84 | 24.75 | -0.68% | 111,691 |
| Feb 25, 2026 | 30.16 | 30.39 | 27.70 | 28.03 | 24.37 | -11.30% | 191,120 |
| Feb 24, 2026 | 32.43 | 32.87 | 31.55 | 31.60 | 27.47 | -0.47% | 69,519 |
| Feb 23, 2026 | 30.79 | 32.00 | 30.61 | 31.75 | 27.60 | 5.83% | 90,978 |
| Feb 20, 2026 | 31.22 | 31.22 | 29.40 | 30.00 | 26.08 | -3.01% | 68,128 |
| Feb 19, 2026 | 31.38 | 31.66 | 30.65 | 30.93 | 26.89 | -2.80% | 64,526 |
| Feb 18, 2026 | 31.53 | 31.89 | 30.07 | 31.82 | 27.14 | 1.43% | 139,043 |
| Feb 17, 2026 | 31.96 | 32.56 | 30.56 | 31.37 | 26.76 | -0.88% | 179,621 |
| Feb 13, 2026 | 34.06 | 34.95 | 31.00 | 31.65 | 26.99 | -11.57% | 276,476 |
| Feb 12, 2026 | 33.73 | 36.11 | 33.60 | 35.79 | 30.53 | 3.86% | 145,593 |
| Feb 11, 2026 | 33.65 | 35.15 | 33.59 | 34.46 | 28.85 | 5.61% | 176,335 |
| Feb 10, 2026 | 32.64 | 32.68 | 31.66 | 32.63 | 27.32 | 3.36% | 90,616 |
| Feb 9, 2026 | 32.71 | 33.08 | 31.56 | 31.57 | 26.43 | -1.22% | 110,753 |
| Feb 6, 2026 | 34.04 | 34.38 | 31.96 | 31.96 | 26.76 | -9.56% | 189,177 |
| Feb 5, 2026 | 33.18 | 35.49 | 32.43 | 35.34 | 29.59 | 8.84% | 170,528 |
| Feb 4, 2026 | 31.31 | 32.89 | 31.31 | 32.47 | 26.78 | 4.95% | 111,542 |
| Feb 3, 2026 | 30.11 | 31.67 | 30.03 | 30.94 | 25.52 | 2.86% | 102,081 |
| Feb 2, 2026 | 30.01 | 30.33 | 29.83 | 30.08 | 24.81 | 2.52% | 78,374 |
| Jan 30, 2026 | 28.92 | 29.73 | 28.87 | 29.34 | 24.20 | 1.84% | 59,669 |
| Jan 29, 2026 | 28.00 | 29.36 | 28.00 | 28.81 | 23.77 | 2.24% | 99,851 |
| Jan 28, 2026 | 27.74 | 28.36 | 27.74 | 28.18 | 22.98 | 0.75% | 71,248 |
| Jan 27, 2026 | 27.83 | 28.27 | 27.83 | 27.97 | 22.81 | 0.50% | 47,727 |
| Jan 26, 2026 | 27.83 | 27.94 | 27.61 | 27.83 | 22.69 | 1.31% | 54,206 |
| Jan 23, 2026 | 26.93 | 27.54 | 26.93 | 27.47 | 22.40 | 2.08% | 42,413 |
| Jan 22, 2026 | 26.50 | 26.94 | 26.48 | 26.91 | 21.94 | 0.07% | 65,599 |
| Jan 21, 2026 | 26.77 | 27.25 | 26.65 | 26.89 | 21.71 | 0.15% | 48,942 |
| Jan 20, 2026 | 26.48 | 27.00 | 26.43 | 26.85 | 21.68 | 3.75% | 59,814 |
| Jan 16, 2026 | 25.78 | 26.23 | 25.78 | 25.88 | 20.90 | -0.46% | 47,748 |
| Jan 15, 2026 | 24.94 | 26.15 | 24.94 | 26.00 | 20.99 | 5.18% | 47,092 |
| Jan 14, 2026 | 24.68 | 25.01 | 24.08 | 24.72 | 19.76 | -1.16% | 67,824 |
| Jan 13, 2026 | 25.63 | 25.69 | 24.82 | 25.01 | 19.99 | -3.47% | 72,127 |
| Jan 12, 2026 | 26.08 | 26.10 | 25.50 | 25.91 | 20.71 | -0.38% | 45,175 |
| Jan 9, 2026 | 25.56 | 26.34 | 25.56 | 26.01 | 20.79 | 1.56% | 73,214 |
| Jan 8, 2026 | 26.24 | 26.24 | 25.37 | 25.61 | 20.47 | -1.04% | 169,181 |
| Jan 7, 2026 | 25.53 | 26.40 | 25.53 | 25.88 | 20.47 | 1.89% | 55,120 |
| Jan 6, 2026 | 24.94 | 25.83 | 24.60 | 25.40 | 20.09 | 1.93% | 133,547 |
| Jan 5, 2026 | 25.72 | 25.79 | 24.50 | 24.92 | 19.71 | -7.22% | 107,497 |
| Jan 2, 2026 | 27.40 | 27.74 | 26.60 | 26.86 | 21.25 | -3.97% | 123,881 |
| Dec 31, 2025 | 27.75 | 28.09 | 27.70 | 27.97 | 21.80 | 1.05% | 48,850 |
| Dec 30, 2025 | 27.44 | 27.68 | 27.31 | 27.68 | 21.58 | 0.91% | 53,602 |
| Dec 29, 2025 | 27.24 | 27.50 | 26.96 | 27.43 | 21.38 | 0.85% | 128,092 |
| Dec 26, 2025 | 26.92 | 27.29 | 26.92 | 27.20 | 21.20 | -0.33% | 262,729 |
| Dec 24, 2025 | 27.24 | 27.44 | 27.24 | 27.29 | 20.96 | 0.55% | 62,588 |
| Dec 23, 2025 | 26.92 | 27.35 | 26.92 | 27.14 | 20.85 | 1.42% | 80,553 |
| Dec 22, 2025 | 26.50 | 26.76 | 26.40 | 26.76 | 20.56 | -0.07% | 54,588 |
| Dec 19, 2025 | 26.83 | 27.15 | 26.72 | 26.78 | 20.57 | -1.76% | 79,079 |
| Dec 18, 2025 | 26.37 | 27.31 | 26.20 | 27.26 | 20.94 | -0.55% | 86,762 |
| Dec 17, 2025 | 26.70 | 27.41 | 26.33 | 27.41 | 20.75 | 2.35% | 95,370 |
| Dec 16, 2025 | 26.65 | 26.89 | 26.45 | 26.78 | 20.27 | -0.48% | 85,135 |
| Dec 15, 2025 | 25.68 | 27.16 | 25.68 | 26.91 | 20.37 | 4.67% | 121,136 |
| Dec 12, 2025 | 25.25 | 25.77 | 24.80 | 25.71 | 19.46 | 1.14% | 93,959 |
| Dec 11, 2025 | 25.34 | 25.80 | 25.27 | 25.42 | 19.24 | 1.19% | 162,674 |
| Dec 10, 2025 | 25.24 | 25.36 | 24.90 | 25.12 | 18.77 | 0.92% | 72,597 |
| Dec 9, 2025 | 25.32 | 25.35 | 24.36 | 24.89 | 18.60 | -0.96% | 59,263 |
| Dec 8, 2025 | 25.13 | 25.36 | 24.96 | 25.13 | 18.78 | -0.91% | 52,491 |
| Dec 5, 2025 | 25.28 | 25.70 | 25.17 | 25.36 | 18.95 | 1.20% | 83,307 |
| Dec 4, 2025 | 25.01 | 25.30 | 24.63 | 25.06 | 18.72 | -0.71% | 99,420 |
| Dec 3, 2025 | 26.00 | 26.19 | 25.20 | 25.24 | 18.56 | -4.07% | 163,571 |