Dark

FIAT
YieldMax Short COIN Option Income Strategy ETF
stock NYSE ETF

Market Open

Jun 10, 2025 10:02:54 AM EDT

5.05USD-0.786%(-0.04)138,926

5.09Bid 5.10Ask 0.01Spread

Pre-market

Jun 10, 2025 9:26:30 AM EDT

5.08USD-0.196%(-0.01)9,449

After-hours

Jun 9, 2025 4:46:30 PM EDT

5.09USD-0.008%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	5.070	5.070000	5.0500	5.0500	-0.786%	138,926	0.000%
2025-06-09	5.110	5.140000	5.0650	5.0900	-0.780%	353,327	-0.786%
2025-06-06	5.130	5.160000	5.0790	5.1300	-2.099%	217,673	-1.559%
2025-06-05	5.030	5.270000	4.9312	5.2400	+2.344%	606,476	-3.626%
2025-06-04	5.060	5.138100	5.0150	5.1200	+1.186%	452,767	-1.367%
2025-06-03	5.260	5.260000	5.0200	5.0600	-3.802%	726,518	-0.198%
2025-06-02	5.240	5.319500	5.2000	5.2600	+0.382%	782,922	-3.992%
2025-05-30	5.230	5.280000	5.2000	5.2400	+0.576%	840,619	-3.626%
2025-05-29	5.100	5.239200	5.1000	5.2100	-4.052%	954,346	-3.071%
2025-05-28	5.305	5.430000	5.3001	5.4300	+2.647%	1,146,900	-6.998%
2025-05-27	5.300	5.300000	5.2350	5.2900	0.000%	1,145,950	-4.537%
2025-05-23	5.350	5.350000	5.2400	5.2900	+2.519%	620,506	-4.537%
2025-05-22	5.280	5.295000	5.1000	5.1600	-3.371%	844,015	-2.132%
2025-05-21	5.340	5.360000	5.2050	5.3400	+0.755%	700,142	-5.431%
2025-05-20	5.270	5.355000	5.2501	5.3000	+0.379%	565,088	-4.717%
2025-05-19	5.330	5.330000	5.2300	5.2800	+0.956%	792,622	-4.356%
2025-05-16	5.530	5.530000	5.1500	5.2300	-5.935%	1,214,573	-3.442%
2025-05-15	5.400	5.610000	5.3604	5.5600	+4.708%	622,216	-9.173%
2025-05-14	5.410	5.410100	5.2701	5.3100	-2.925%	724,628	-4.896%
2025-05-13	6.070	6.080000	5.4201	5.4700	-19.322%	1,942,051	-7.678%
2025-05-12	6.720	6.790000	6.5800	6.7800	-2.023%	820,754	-25.516%
2025-05-09	6.840	6.975000	6.5100	6.9200	+3.130%	959,919	-27.023%
2025-05-08	6.750	6.769900	6.5900	6.7100	-3.035%	611,682	-24.739%
2025-05-07	6.830	6.970000	6.8300	6.9200	0.000%	385,039	-27.023%
2025-05-06	6.930	6.980000	6.8750	6.9200	+1.170%	627,363	-27.023%
2025-05-05	6.770	6.880000	6.7650	6.8400	+2.090%	631,135	-26.170%
2025-05-02	6.690	6.800000	6.6400	6.7000	-0.888%	679,561	-24.627%
2025-05-01	6.600	6.820000	6.6000	6.7600	-8.277%	938,554	-25.296%
2025-04-30	7.450	7.529900	7.3600	7.3700	+1.376%	1,414,654	-31.479%
2025-04-29	7.340	7.340000	7.2250	7.2700	-0.411%	1,208,623	-30.536%
2025-04-28	7.250	7.490000	7.2200	7.3000	+1.108%	1,203,661	-30.822%
2025-04-25	7.360	7.360000	7.1599	7.2200	-1.635%	805,761	-30.055%
2025-04-24	7.790	7.790000	7.3400	7.3400	-4.675%	598,418	-31.199%
2025-04-23	7.550	7.765000	7.4601	7.7000	-2.408%	520,154	-34.416%
2025-04-22	8.400	8.400000	7.7198	7.8900	-7.176%	766,105	-35.995%
2025-04-21	8.530	8.620000	8.3699	8.5000	+0.354%	289,988	-40.588%
2025-04-17	8.560	8.590000	8.3800	8.4700	-1.051%	144,262	-40.378%
2025-04-16	8.580	8.660000	8.4600	8.5600	+2.148%	306,982	-41.005%
2025-04-15	8.280	8.540000	8.2300	8.3800	0.000%	295,608	-39.737%
2025-04-14	8.280	8.525000	8.1300	8.3800	-0.593%	375,615	-39.737%
2025-04-11	8.550	8.680000	8.2840	8.4300	-1.288%	227,451	-40.095%
2025-04-10	8.650	9.030000	8.3500	8.5400	+4.146%	814,467	-40.867%
2025-04-09	9.430	9.480000	7.8101	8.2000	-12.580%	770,159	-38.415%
2025-04-08	8.760	9.558400	8.6650	9.3800	+3.077%	634,287	-46.162%
2025-04-07	9.500	9.720000	8.6406	9.1000	+1.562%	832,553	-44.505%
2025-04-04	8.820	9.300000	8.8200	8.9600	+3.584%	845,688	-43.638%
2025-04-03	8.670	8.861500	8.6400	8.6500	-5.361%	622,923	-41.618%
2025-04-02	9.640	9.640000	9.0700	9.1400	-2.766%	1,364,906	-44.748%
2025-04-01	9.450	9.660000	9.3800	9.4000	-1.261%	286,060	-46.277%
2025-03-31	9.640	9.770000	9.4601	9.5200	+1.277%	741,840	-46.954%
2025-03-28	9.100	9.450000	9.0500	9.4000	+5.145%	454,669	-46.277%
2025-03-27	8.670	8.970000	8.6400	8.9400	+3.233%	211,717	-43.512%
2025-03-26	8.260	8.730000	8.1490	8.6600	+5.353%	201,845	-41.686%
2025-03-25	8.280	8.450000	8.0900	8.2200	-0.725%	215,412	-38.564%
2025-03-24	8.580	8.781200	8.2500	8.2800	-6.016%	487,328	-39.010%
2025-03-21	8.970	8.990000	8.7600	8.8100	+0.456%	108,668	-42.679%
2025-03-20	8.950	8.950000	8.5700	8.7700	+0.229%	221,653	-42.417%
2025-03-19	8.950	9.040000	8.5900	8.7500	-3.952%	172,049	-42.286%
2025-03-18	8.960	9.170000	8.9000	9.1100	+3.641%	204,641	-44.566%
2025-03-17	9.030	9.080000	8.5800	8.7900	-1.897%	260,916	-42.548%
2025-03-14	8.940	9.110000	8.8100	8.9600	-0.994%	375,570	-43.638%
2025-03-13	8.650	9.110000	8.6500	9.0500	+5.972%	408,454	-44.199%
2025-03-12	8.320	8.850000	8.2106	8.5400	-0.582%	373,302	-40.867%
2025-03-11	8.730	8.830000	8.4600	8.5900	-3.157%	498,278	-41.211%
2025-03-10	8.270	8.980000	8.2700	8.8700	+12.421%	865,226	-43.067%
2025-03-07	8.010	8.315000	7.8200	7.8900	-1.621%	509,783	-35.995%
2025-03-06	7.950	8.090000	7.6000	8.0200	-5.425%	541,518	-37.032%
2025-03-05	8.730	8.900000	8.4100	8.4800	-2.975%	992,504	-40.448%
2025-03-04	9.050	9.270000	8.5377	8.7400	-1.354%	549,773	-42.220%
2025-03-03	8.060	8.980000	8.0000	8.8600	+2.665%	633,035	-43.002%
2025-02-28	9.010	9.100000	8.5850	8.6300	-2.486%	566,247	-41.483%
2025-02-27	8.520	8.877400	8.3600	8.8500	+2.907%	250,618	-42.938%
2025-02-26	8.680	8.830000	8.5300	8.6000	-0.578%	301,342	-41.279%
2025-02-25	8.520	8.887900	8.4900	8.6500	+4.091%	671,687	-41.618%
2025-02-24	8.150	8.450000	8.1100	8.3100	+1.218%	326,874	-39.230%
2025-02-21	7.580	8.225000	7.5328	8.2100	+5.527%	668,476	-38.490%
2025-02-20	7.820	7.890000	7.7250	7.7800	-0.128%	399,690	-35.090%
2025-02-19	7.710	7.820000	7.7100	7.7900	+1.038%	203,934	-35.173%
2025-02-18	7.480	7.780000	7.4700	7.7100	+3.213%	282,150	-34.501%
2025-02-14	7.120	7.560000	7.1100	7.4700	+8.418%	568,365	-32.396%
2025-02-13	7.300	7.300000	6.7701	6.8900	-7.517%	614,870	-26.705%
2025-02-12	7.660	7.678900	7.4200	7.4500	-2.359%	167,894	-32.215%
2025-02-11	7.380	7.657700	7.3800	7.6300	+3.951%	270,958	-33.814%
2025-02-10	7.320	7.460000	7.2201	7.3400	-0.811%	366,474	-31.199%
2025-02-07	7.410	7.497649	7.2701	7.4000	-0.804%	559,448	-31.757%
2025-02-06	7.430	7.510000	7.3301	7.4600	-6.866%	595,170	-32.306%
2025-02-05	7.960	8.010000	7.8600	8.0100	+1.009%	653,020	-36.954%
2025-02-04	7.910	7.930000	7.7813	7.9300	+0.380%	417,847	-36.318%
2025-02-03	8.040	8.043400	7.7750	7.9000	+2.332%	490,129	-36.076%
2025-01-31	7.520	7.780000	7.5000	7.7200	+1.982%	311,464	-34.585%
2025-01-30	7.740	7.740000	7.4300	7.5700	-2.448%	409,443	-33.289%
2025-01-29	7.930	7.980000	7.6900	7.7600	-2.020%	192,446	-34.923%
2025-01-28	7.920	7.950000	7.8300	7.9200	-0.126%	177,877	-36.237%
2025-01-27	7.770	8.090000	7.7399	7.9300	+4.756%	424,413	-36.318%
2025-01-24	7.580	7.590000	7.3200	7.5700	-0.786%	572,056	-33.289%
2025-01-23	7.730	7.752000	7.4700	7.6300	+0.131%	297,503	-33.814%
2025-01-22	7.740	7.780000	7.5599	7.6200	+0.131%	276,606	-33.727%
2025-01-21	7.530	8.060000	7.4350	7.6100	+0.264%	445,405	-33.640%
2025-01-17	7.700	7.720000	7.5000	7.5900	-4.046%	408,116	-33.465%
2025-01-16	8.140	8.200000	7.8100	7.9100	-1.861%	185,522	-36.157%
2025-01-15	8.300	8.329900	7.9700	8.0600	-5.510%	374,108	-37.345%
2025-01-14	8.450	8.640000	8.3600	8.5300	-1.044%	248,135	-40.797%
2025-01-13	8.690	8.840000	8.6200	8.6200	+1.891%	330,168	-41.415%
2025-01-10	8.530	8.680000	8.3700	8.4600	+1.075%	476,482	-40.307%
2025-01-08	8.340	8.580000	8.2524	8.3700	-7.103%	357,449	-39.665%
2025-01-07	8.480	9.060000	8.4200	9.0100	+6.754%	675,900	-43.951%
2025-01-06	8.710	8.870000	8.2400	8.4400	-5.275%	578,836	-40.166%
2025-01-03	9.150	9.220000	8.8800	8.9100	-3.571%	397,015	-43.322%
2025-01-02	9.240	9.300000	9.0900	9.2400	-0.965%	238,396	-45.346%
2024-12-31	9.010	9.369900	9.0100	9.3300	+1.745%	200,969	-45.874%
2024-12-30	9.040	9.330000	9.0400	9.1700	+2.918%	396,152	-44.929%
2024-12-27	8.790	8.970000	8.7900	8.9100	+1.365%	425,390	-43.322%
2024-12-26	8.760	8.800000	8.6500	8.7900	+2.448%	196,276	-42.548%
2024-12-24	8.730	8.740000	8.4900	8.5800	-1.943%	220,286	-41.142%
2024-12-23	8.670	8.880000	8.6700	8.7500	+0.923%	424,833	-42.286%
2024-12-20	8.700	8.750000	8.5600	8.6700	+1.404%	345,253	-41.753%
2024-12-19	8.300	8.605200	8.2701	8.5500	+1.423%	340,877	-40.936%
2024-12-18	7.950	8.504500	7.9000	8.4300	+6.439%	473,800	-40.095%
2024-12-17	7.790	8.070000	7.6500	7.9200	+1.669%	233,932	-36.237%
2024-12-16	7.800	7.820000	7.5700	7.7900	-0.764%	616,116	-35.173%
2024-12-13	7.770	8.000000	7.7600	7.8500	0.000%	461,352	-35.669%
2024-12-12	7.780	7.950000	7.6100	7.8500	-7.756%	374,765	-35.669%
2024-12-11	8.600	8.600000	8.3350	8.5100	-2.854%	920,629	-40.658%
2024-12-10	8.570	8.760000	8.5450	8.7600	+1.272%	355,536	-42.352%
2024-12-09	8.240	8.650000	8.2400	8.6500	+3.469%	400,798	-41.618%
2024-12-06	8.440	8.440000	8.0601	8.3600	-1.763%	331,474	-39.593%
2024-12-05	8.160	8.565100	7.9500	8.5100	+1.794%	625,544	-40.658%
2024-12-04	8.780	8.810000	8.3300	8.3600	-5.750%	347,113	-39.593%
2024-12-03	9.070	9.070000	8.7250	8.8700	-1.335%	173,518	-43.067%
2024-12-02	8.980	8.990000	8.7700	8.9900	-0.111%	169,435	-43.826%
2024-11-29	8.760	9.010000	8.6500	9.0000	+2.740%	97,782	-43.889%
2024-11-27	8.890	9.030400	8.6800	8.7600	-2.882%	156,141	-42.352%
2024-11-26	8.930	9.090000	8.7500	9.0200	+3.204%	207,820	-44.013%
2024-11-25	8.780	9.060000	8.6300	8.7400	-1.466%	226,449	-42.220%
2024-11-22	8.950	8.950000	8.7400	8.8700	-1.225%	210,329	-43.067%
2024-11-21	8.310	9.080000	8.3100	8.9800	+6.021%	307,865	-43.764%
2024-11-20	8.280	8.770000	8.0700	8.4700	+0.833%	451,000	-40.378%
2024-11-19	8.500	8.564800	8.3400	8.4000	+0.119%	284,313	-39.881%
2024-11-18	8.830	9.150000	8.3100	8.3900	-4.333%	595,231	-39.809%
2024-11-15	9.170	9.350000	8.7400	8.7700	-5.394%	610,437	-42.417%
2024-11-14	9.080	9.389900	9.0800	9.2700	-6.834%	557,578	-45.523%
2024-11-13	9.340	9.980000	9.1300	9.9500	+6.303%	1,130,040	-49.246%
2024-11-12	9.590	9.600000	9.2300	9.3600	+0.862%	1,473,121	-46.047%
2024-11-11	9.730	9.900000	8.9501	9.2800	-12.370%	1,453,448	-45.582%
2024-11-08	11.400	11.400000	10.4500	10.5900	-7.430%	824,483	-52.314%
2024-11-07	12.100	12.189600	11.1900	11.4400	-1.464%	817,730	-55.857%
2024-11-06	14.230	14.230000	11.4250	11.6100	-28.554%	1,528,234	-56.503%
2024-11-05	16.900	16.900000	16.0000	16.2500	-3.159%	123,318	-68.923%
2024-11-04	17.200	17.510000	16.7800	16.7800	-1.584%	138,696	-69.905%
2024-11-01	16.710	17.270000	16.6700	17.0500	+1.307%	396,532	-70.381%
2024-10-31	15.970	16.830000	15.9200	16.8300	+8.862%	424,442	-69.994%
2024-10-30	15.320	15.550000	14.9900	15.4600	+3.204%	136,852	-67.335%
2024-10-29	15.000	15.190000	14.7700	14.9800	-1.770%	190,052	-66.288%
2024-10-28	15.500	15.500000	15.1000	15.2500	-3.481%	210,475	-66.885%
2024-10-25	15.500	15.850000	15.2896	15.8000	+1.608%	97,422	-68.038%
2024-10-24	15.660	15.930000	15.4074	15.5500	-2.813%	124,632	-67.524%
2024-10-23	15.550	16.149900	15.4900	16.0000	+3.694%	340,112	-68.438%
2024-10-22	15.450	15.630000	15.1500	15.4300	+1.048%	153,095	-67.272%
2024-10-21	15.310	15.580000	15.0800	15.2700	+2.140%	310,532	-66.929%
2024-10-18	15.500	15.590000	14.9400	14.9500	-5.260%	537,386	-66.221%
2024-10-17	15.550	15.935000	15.5100	15.7800	-7.067%	286,161	-67.997%
2024-10-16	17.400	17.760000	16.8500	16.9800	-4.874%	1,148,268	-70.259%
2024-10-15	18.060	18.270000	17.2300	17.8500	+0.337%	302,919	-71.709%
2024-10-14	19.290	19.750000	17.6200	17.7900	-9.924%	466,911	-71.613%
2024-10-11	20.940	20.940000	19.3900	19.7500	-5.908%	243,204	-74.430%
2024-10-10	20.770	21.170000	20.6852	20.9900	+1.696%	102,328	-75.941%
2024-10-09	20.660	20.690000	20.1043	20.6400	+0.880%	87,853	-75.533%
2024-10-08	20.660	20.670000	20.2250	20.4600	+0.788%	55,599	-75.318%
2024-10-07	20.270	20.420000	19.5600	20.3000	+1.399%	105,561	-75.123%
2024-10-04	20.580	20.580000	20.0200	20.0200	-2.437%	85,397	-74.775%
2024-10-03	20.420	20.588300	20.3350	20.5200	+0.490%	49,706	-75.390%
2024-10-02	20.430	20.435000	20.0200	20.4200	+1.028%	177,759	-75.269%
2024-10-01	19.200	20.380000	19.1750	20.2123	+5.547%	190,504	-75.015%
2024-09-30	18.760	19.210000	18.6200	19.1500	+6.389%	112,259	-73.629%
2024-09-27	18.950	19.070000	17.8909	18.0000	-5.561%	150,206	-71.944%
2024-09-26	20.020	20.020000	18.8480	19.0600	-5.268%	155,114	-73.505%
2024-09-25	20.000	20.220000	19.6000	20.1200	+1.873%	65,416	-74.901%
2024-09-24	20.040	20.380700	19.7250	19.7500	-0.303%	55,235	-74.430%
2024-09-23	19.780	19.958900	19.5000	19.8100	+0.456%	93,234	-74.508%
2024-09-20	19.660	20.202600	19.5000	19.7200	-0.705%	75,284	-74.391%
2024-09-19	19.850	20.039200	19.1400	19.8600	-3.311%	239,512	-74.572%
2024-09-18	20.740	20.740000	19.8100	20.5400	+0.489%	59,417	-75.414%
2024-09-17	20.410	20.618300	19.9200	20.4400	-0.341%	58,510	-75.294%
2024-09-16	20.830	21.000000	20.3742	20.5100	+1.384%	58,637	-75.378%
2024-09-13	20.350	20.390000	19.6510	20.2300	+0.099%	79,184	-75.037%
2024-09-12	20.700	20.999900	19.9300	20.2100	-3.491%	93,457	-75.012%
2024-09-11	21.090	21.583700	20.7400	20.9411	+0.727%	117,342	-75.885%
2024-09-10	21.180	21.570000	20.6600	20.7900	-0.858%	111,049	-75.709%
2024-09-09	21.330	21.330000	20.6400	20.9700	-0.380%	176,330	-75.918%
2024-09-06	20.760	21.160000	20.5900	21.0500	-7.228%	155,962	-76.010%
2024-09-05	22.850	22.850000	22.4700	22.6900	+1.024%	350,806	-77.743%
2024-09-04	22.310	22.530000	22.2000	22.4600	+1.952%	92,680	-77.516%
2024-09-03	21.600	22.118400	21.4400	22.0300	+3.915%	175,438	-77.077%
2024-08-30	21.150	21.249500	21.0400	21.2000	+1.193%	70,522	-76.179%
2024-08-29	20.850	21.050000	20.5600	20.9500	+0.818%	149,945	-75.895%
2024-08-28	20.270	20.848100	20.2700	20.7800	+2.163%	77,155	-75.698%
2024-08-27	20.470	20.480000	20.1400	20.3400	+2.520%	57,601	-75.172%
2024-08-26	19.780	19.930000	19.4200	19.8400	+2.671%	40,458	-74.546%
2024-08-23	20.160	20.160000	19.2800	19.3239	-4.165%	61,763	-73.867%
2024-08-22	19.780	20.195000	19.5500	20.1638	+2.937%	29,881	-74.955%
2024-08-21	20.240	20.240000	19.5884	19.5884	-2.511%	42,641	-74.219%
2024-08-20	19.750	20.388500	19.4200	20.0930	+2.346%	58,251	-74.867%
2024-08-19	19.800	19.919000	19.4800	19.6324	+0.319%	34,433	-74.277%
2024-08-16	20.230	20.230000	19.5100	19.5700	-2.199%	32,241	-74.195%
2024-08-15	20.290	20.290000	19.4600	20.0100	-0.744%	68,205	-74.763%
2024-08-14	19.840	20.450000	19.7500	20.1599	+0.925%	44,422	-74.950%
2024-08-13	20.370	20.390000	19.7500	19.9751	-2.241%	51,499	-74.719%
2024-08-12	20.250	20.630000	20.0100	20.4330	+1.053%	48,151	-75.285%
2024-08-09	20.340	20.463100	19.7900	20.2200	-0.303%	71,275	-75.025%
2024-08-08	20.990	20.990000	20.2006	20.2815	-0.337%	79,927	-75.100%
2024-08-07	19.460	20.368600	19.3983	20.3500	-6.308%	74,931	-75.184%
2024-08-06	22.680	22.680000	21.5400	21.7200	+0.024%	195,389	-76.750%
2024-08-05	23.170	23.170000	21.3600	21.7148	+2.914%	60,630	-76.744%
2024-08-02	19.880	21.179000	19.8800	21.1000	+1.442%	27,018	-76.066%
2024-08-01	19.740	20.800000	19.4462	20.8000	+3.689%	32,541	-75.721%
2024-07-31	19.710	20.060000	19.4150	20.0600	+0.788%	24,333	-74.826%
2024-07-30	19.360	20.000000	19.0962	19.9031	+3.018%	21,938	-74.627%
2024-07-29	18.435	19.320000	17.9700	19.3200	+3.983%	31,993	-73.861%
2024-07-26	18.975	18.975000	18.1800	18.5799	-3.179%	25,639	-72.820%
2024-07-25	18.740	19.370000	18.7400	19.1900	+4.488%	39,533	-73.684%
2024-07-24	18.010	18.400000	17.1800	18.3658	+4.645%	37,088	-72.503%
2024-07-23	17.140	17.640000	16.7600	17.5505	+2.723%	23,075	-71.226%
2024-07-22	17.550	17.769700	17.0600	17.0853	-2.537%	13,385	-70.442%
2024-07-19	18.740	18.740000	17.4500	17.5300	-8.335%	14,947	-71.192%
2024-07-18	18.110	19.265000	17.5771	19.1239	+7.331%	10,408	-73.593%
2024-07-17	17.920	18.240000	17.4043	17.8177	+0.268%	12,898	-71.657%
2024-07-16	18.200	18.900000	17.6700	17.7700	-4.718%	15,896	-71.581%
2024-07-15	19.750	19.750000	18.1400	18.6500	-7.209%	17,218	-72.922%
2024-07-12	20.300	20.300000	19.9200	20.0989	-0.498%	11,181	-74.874%
2024-07-11	20.020	20.229000	19.5501	20.1995	+0.962%	11,043	-74.999%
2024-07-10	19.850	20.218000	19.8500	20.0070	0.000%	21,918	-74.759%

.dark-mode .FN3ldT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FN3ldT{ color: #333333; background-color: white; border: 2px solid #333333; }FIATYieldMax Short COIN Option Income Strategy ETFstock NYSE ETF

FIAT
YieldMax Short COIN Option Income Strategy ETF
stock NYSE ETF