Skip to main content
logo
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
27.57
+0.57 (2.12%)
Mar 20, 2026, 4:00 PM EDT - Market closed

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202627.0127.7327.0127.5727.572.12%37,220
Mar 19, 202626.9127.1426.9027.0027.000.48%25,375
Mar 18, 202626.3926.9226.2626.8726.570.79%58,265
Mar 17, 202626.6926.6926.4326.6626.360.10%34,958
Mar 16, 202626.6126.6626.1626.6326.33-0.55%36,611
Mar 13, 202626.0526.8526.0526.7826.481.27%24,266
Mar 12, 202625.8526.4425.8526.4426.141.63%26,937
Mar 11, 202626.2026.2025.5026.0225.47-1.70%31,693
Mar 10, 202626.2026.4826.0726.4725.910.19%22,228
Mar 9, 202626.9127.2426.3626.4225.86-0.41%50,661
Mar 6, 202626.4026.5526.3026.5325.972.27%16,419
Mar 5, 202626.1626.2125.8025.9425.39-0.78%18,253
Mar 4, 202626.4826.5125.9926.1425.30-2.37%20,515
Mar 3, 202626.7027.0926.7026.7825.922.33%14,570
Mar 2, 202626.6026.7926.1426.1725.33-0.20%46,390
Feb 27, 202626.4226.4226.0726.2225.381.48%32,396
Feb 26, 202625.5426.0525.5225.8425.01-0.12%44,870
Feb 25, 202626.1026.1025.6525.8724.55-1.11%46,832
Feb 24, 202626.6326.6726.1026.1624.82-1.76%40,439
Feb 23, 202626.2326.8626.2326.6325.272.23%21,140
Feb 20, 202626.0026.1825.8526.0524.720.43%11,617
Feb 19, 202626.0126.2125.8325.9424.61-1.15%9,752
Feb 18, 202626.2426.3126.0026.2424.650.34%20,311
Feb 17, 202625.9126.6425.9126.1524.561.28%90,978
Feb 13, 202625.9426.1125.4725.8224.250.08%19,420
Feb 12, 202625.1425.9624.8825.8024.241.36%24,625
Feb 11, 202625.6025.8425.0625.4523.63-0.73%29,423
Feb 10, 202626.0426.0425.5825.6423.80-1.76%19,853
Feb 9, 202626.3226.5625.9226.1024.23-1.55%20,247
Feb 6, 202627.0127.0226.2326.5124.61-1.92%36,602
Feb 5, 202627.3027.4426.8727.0325.090.07%48,166
Feb 4, 202626.4327.2026.2827.0124.842.74%96,852
Feb 3, 202626.1126.6126.0426.2924.180.15%72,276
Feb 2, 202626.4026.5025.9926.2524.141.78%22,245
Jan 30, 202626.0526.0825.3025.7923.72-2.26%46,785
Jan 29, 202625.1826.4025.1826.3924.261.56%37,228
Jan 28, 202625.6525.9825.6025.9823.680.43%22,766
Jan 27, 202625.6825.8725.6525.8723.580.74%19,088
Jan 26, 202625.2625.6825.2625.6823.412.60%19,365
Jan 23, 202624.9425.1724.8325.0322.820.48%20,394
Jan 22, 202625.6525.7224.9124.9122.71-4.67%27,578
Jan 21, 202626.4326.5225.7726.1323.54-1.47%40,822
Jan 20, 202626.1026.5826.1026.5223.892.79%29,709
Jan 16, 202625.5325.9025.4025.8023.240.31%13,157
Jan 15, 202625.6425.7225.4525.7223.17-0.54%12,410
Jan 14, 202625.7526.0425.7025.8623.071.25%10,225
Jan 13, 202625.2925.5725.2925.5422.790.59%9,572
Jan 12, 202625.6225.8025.2225.3922.65-0.47%16,689
Jan 9, 202625.9726.2525.3325.5122.76-1.70%27,884
Jan 8, 202626.2326.2525.9525.9523.15-1.44%23,824