YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
3.050
-0.030 (-0.97%)
At close: Oct 15, 2025, 4:00 PM EDT
3.060
+0.010 (0.33%)
After-hours: Oct 15, 2025, 8:00 PM EDT
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.05 | 3.09 | 3.01 | 3.05 | 3.05 | -0.97% | 383,017 |
| Oct 14, 2025 | 3.11 | 3.12 | 3.05 | 3.08 | 3.08 | 1.32% | 302,498 |
| Oct 13, 2025 | 3.10 | 3.11 | 3.02 | 3.04 | 3.04 | -2.25% | 517,485 |
| Oct 10, 2025 | 3.03 | 3.15 | 2.99 | 3.11 | 3.11 | 2.64% | 633,936 |
| Oct 9, 2025 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | 1.00% | 321,964 |
| Oct 8, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | -0.66% | 365,894 |
| Oct 7, 2025 | 2.93 | 3.03 | 2.92 | 3.02 | 3.02 | 3.78% | 426,249 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -4.59% | 579,522 |
| Oct 3, 2025 | 3.00 | 3.10 | 2.98 | 3.05 | 3.05 | 0.99% | 688,602 |
| Oct 2, 2025 | 2.87 | 3.03 | 2.85 | 3.02 | 3.02 | - | 802,923 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.00 | 3.02 | 2.90 | -2.89% | 765,717 |
| Sep 30, 2025 | 3.14 | 3.18 | 3.11 | 3.11 | 2.99 | -0.32% | 259,897 |
| Sep 29, 2025 | 3.11 | 3.14 | 3.08 | 3.12 | 3.00 | -0.32% | 381,000 |
| Sep 26, 2025 | 3.20 | 3.23 | 3.11 | 3.13 | 3.01 | -2.80% | 555,339 |
| Sep 25, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 3.09 | 3.87% | 258,537 |
| Sep 24, 2025 | 3.16 | 3.17 | 3.09 | 3.10 | 2.98 | -2.52% | 213,357 |
| Sep 23, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 3.06 | 0.95% | 220,508 |
| Sep 22, 2025 | 3.17 | 3.17 | 3.09 | 3.15 | 3.03 | -1.25% | 381,788 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 3.07 | -1.24% | 182,452 |
| Sep 18, 2025 | 3.14 | 3.25 | 3.14 | 3.23 | 3.10 | 1.89% | 220,429 |
| Sep 17, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 3.05 | -0.94% | 338,791 |
| Sep 16, 2025 | 3.25 | 3.26 | 3.19 | 3.20 | 3.07 | -2.14% | 304,010 |
| Sep 15, 2025 | 3.17 | 3.33 | 3.17 | 3.27 | 3.14 | -3.54% | 1,376,816 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.39 | 3.39 | 3.26 | -7.12% | 571,855 |
| Sep 11, 2025 | 3.78 | 3.79 | 3.62 | 3.65 | 3.51 | -4.20% | 291,917 |
| Sep 10, 2025 | 3.77 | 3.82 | 3.72 | 3.81 | 3.66 | - | 282,402 |
| Sep 9, 2025 | 3.81 | 3.84 | 3.78 | 3.81 | 3.66 | -0.26% | 143,526 |
| Sep 8, 2025 | 3.74 | 3.83 | 3.70 | 3.82 | 3.67 | 0.79% | 240,706 |
| Sep 5, 2025 | 3.80 | 3.83 | 3.71 | 3.79 | 3.64 | -2.32% | 638,500 |
| Sep 4, 2025 | 3.91 | 3.96 | 3.88 | 3.88 | 3.73 | -5.37% | 318,875 |
| Sep 3, 2025 | 4.13 | 4.15 | 3.99 | 4.10 | 3.78 | -0.97% | 517,702 |
| Sep 2, 2025 | 4.13 | 4.16 | 4.11 | 4.14 | 3.82 | 0.98% | 390,113 |
| Aug 29, 2025 | 4.03 | 4.12 | 3.99 | 4.10 | 3.78 | 2.50% | 184,439 |
| Aug 28, 2025 | 3.95 | 4.06 | 3.92 | 4.00 | 3.69 | 1.27% | 485,509 |
| Aug 27, 2025 | 3.92 | 3.96 | 3.90 | 3.95 | 3.64 | 0.51% | 172,271 |
| Aug 26, 2025 | 3.98 | 4.01 | 3.93 | 3.93 | 3.62 | -1.26% | 225,625 |
| Aug 25, 2025 | 4.05 | 4.10 | 3.96 | 3.98 | 3.67 | -1.49% | 192,886 |
| Aug 22, 2025 | 4.22 | 4.24 | 4.04 | 4.04 | 3.73 | -4.49% | 276,140 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.19 | 4.23 | 3.90 | 0.95% | 170,533 |
| Aug 20, 2025 | 4.13 | 4.25 | 4.13 | 4.19 | 3.86 | 1.45% | 228,281 |
| Aug 19, 2025 | 4.07 | 4.15 | 4.03 | 4.13 | 3.81 | 1.47% | 221,092 |
| Aug 18, 2025 | 4.10 | 4.12 | 4.07 | 4.07 | 3.75 | -1.21% | 245,632 |
| Aug 15, 2025 | 4.05 | 4.14 | 4.03 | 4.12 | 3.80 | 1.73% | 137,693 |
| Aug 14, 2025 | 4.05 | 4.11 | 4.00 | 4.05 | 3.73 | 0.75% | 267,868 |
| Aug 13, 2025 | 3.98 | 4.02 | 3.90 | 4.02 | 3.71 | 0.75% | 239,122 |
| Aug 12, 2025 | 3.96 | 4.08 | 3.96 | 3.99 | 3.68 | -0.50% | 254,493 |
| Aug 11, 2025 | 4.08 | 4.08 | 3.93 | 4.01 | 3.70 | -2.67% | 506,332 |
| Aug 8, 2025 | 4.23 | 4.23 | 4.05 | 4.12 | 3.80 | -1.90% | 777,699 |
| Aug 7, 2025 | 4.26 | 4.28 | 4.20 | 4.20 | 3.87 | -5.41% | 398,293 |
| Aug 6, 2025 | 4.64 | 4.64 | 4.42 | 4.44 | 3.91 | -3.06% | 776,422 |