YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
2.805
-0.095 (-3.28%)
At close: Nov 5, 2025, 4:00 PM EST
2.800
-0.005 (-0.18%)
After-hours: Nov 5, 2025, 4:00 PM EST
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.87 | 2.91 | 2.80 | 2.80 | - | -3.45% | 400,246 |
| Nov 4, 2025 | 2.84 | 2.90 | 2.81 | 2.90 | 2.90 | 5.07% | 626,200 |
| Nov 3, 2025 | 2.82 | 2.85 | 2.74 | 2.76 | 2.76 | -2.13% | 544,976 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 599,883 |
| Oct 30, 2025 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | 2.84% | 490,725 |
| Oct 29, 2025 | 2.82 | 2.87 | 2.80 | 2.82 | 2.78 | - | 667,869 |
| Oct 28, 2025 | 2.81 | 2.88 | 2.79 | 2.82 | 2.78 | -1.74% | 778,400 |
| Oct 27, 2025 | 2.93 | 2.95 | 2.83 | 2.87 | 2.83 | -3.69% | 885,542 |
| Oct 24, 2025 | 2.89 | 2.99 | 2.87 | 2.98 | 2.94 | 3.47% | 734,952 |
| Oct 23, 2025 | 3.05 | 3.07 | 2.87 | 2.88 | 2.84 | -2.70% | 962,064 |
| Oct 22, 2025 | 2.92 | 3.01 | 2.92 | 2.96 | 2.88 | 1.37% | 740,193 |
| Oct 21, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.84 | 0.69% | 363,951 |
| Oct 20, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.82 | -1.36% | 337,313 |
| Oct 17, 2025 | 3.02 | 3.03 | 2.93 | 2.94 | 2.86 | -2.33% | 503,635 |
| Oct 16, 2025 | 2.97 | 3.04 | 2.94 | 3.01 | 2.92 | -1.31% | 562,723 |
| Oct 15, 2025 | 3.05 | 3.09 | 3.01 | 3.05 | 2.88 | -0.97% | 389,415 |
| Oct 14, 2025 | 3.11 | 3.12 | 3.05 | 3.08 | 2.91 | 1.32% | 302,498 |
| Oct 13, 2025 | 3.10 | 3.11 | 3.02 | 3.04 | 2.87 | -2.25% | 517,485 |
| Oct 10, 2025 | 3.03 | 3.15 | 2.99 | 3.11 | 2.94 | 2.64% | 633,936 |
| Oct 9, 2025 | 3.05 | 3.08 | 3.02 | 3.03 | 2.86 | 1.00% | 321,964 |
| Oct 8, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 2.83 | -0.66% | 365,894 |
| Oct 7, 2025 | 2.93 | 3.03 | 2.92 | 3.02 | 2.85 | 3.78% | 426,249 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.90 | 2.91 | 2.75 | -4.59% | 579,522 |
| Oct 3, 2025 | 3.00 | 3.10 | 2.98 | 3.05 | 2.88 | 0.99% | 688,602 |
| Oct 2, 2025 | 2.87 | 3.03 | 2.85 | 3.02 | 2.85 | - | 802,923 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.00 | 3.02 | 2.74 | -2.89% | 765,717 |
| Sep 30, 2025 | 3.14 | 3.18 | 3.11 | 3.11 | 2.82 | -0.32% | 259,897 |
| Sep 29, 2025 | 3.11 | 3.14 | 3.08 | 3.12 | 2.83 | -0.32% | 381,000 |
| Sep 26, 2025 | 3.20 | 3.23 | 3.11 | 3.13 | 2.84 | -2.80% | 555,339 |
| Sep 25, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 2.92 | 3.87% | 258,537 |
| Sep 24, 2025 | 3.16 | 3.17 | 3.09 | 3.10 | 2.81 | -2.52% | 213,357 |
| Sep 23, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 2.88 | 0.95% | 220,508 |
| Sep 22, 2025 | 3.17 | 3.17 | 3.09 | 3.15 | 2.86 | -1.25% | 381,788 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 2.89 | -1.24% | 182,452 |
| Sep 18, 2025 | 3.14 | 3.25 | 3.14 | 3.23 | 2.93 | 1.89% | 220,429 |
| Sep 17, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 2.88 | -0.94% | 338,791 |
| Sep 16, 2025 | 3.25 | 3.26 | 3.19 | 3.20 | 2.90 | -2.14% | 304,010 |
| Sep 15, 2025 | 3.17 | 3.33 | 3.17 | 3.27 | 2.97 | -3.54% | 1,376,816 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.39 | 3.39 | 3.07 | -7.12% | 571,855 |
| Sep 11, 2025 | 3.78 | 3.79 | 3.62 | 3.65 | 3.31 | -4.20% | 291,917 |
| Sep 10, 2025 | 3.77 | 3.82 | 3.72 | 3.81 | 3.46 | - | 282,402 |
| Sep 9, 2025 | 3.81 | 3.84 | 3.78 | 3.81 | 3.46 | -0.26% | 143,526 |
| Sep 8, 2025 | 3.74 | 3.83 | 3.70 | 3.82 | 3.46 | 0.79% | 240,706 |
| Sep 5, 2025 | 3.80 | 3.83 | 3.71 | 3.79 | 3.44 | -2.32% | 638,500 |
| Sep 4, 2025 | 3.91 | 3.96 | 3.88 | 3.88 | 3.52 | -5.37% | 318,875 |
| Sep 3, 2025 | 4.13 | 4.15 | 3.99 | 4.10 | 3.57 | -0.97% | 517,702 |
| Sep 2, 2025 | 4.13 | 4.16 | 4.11 | 4.14 | 3.60 | 0.98% | 390,113 |
| Aug 29, 2025 | 4.03 | 4.12 | 3.99 | 4.10 | 3.57 | 2.50% | 184,439 |
| Aug 28, 2025 | 3.95 | 4.06 | 3.92 | 4.00 | 3.48 | 1.27% | 485,509 |
| Aug 27, 2025 | 3.92 | 3.96 | 3.90 | 3.95 | 3.44 | 0.51% | 172,271 |