YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
4.040
-0.190 (-4.49%)
At close: Aug 22, 2025, 4:00 PM
4.050
+0.010 (0.25%)
After-hours: Aug 22, 2025, 4:10 PM EDT
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.22 | 4.24 | 4.05 | 4.06 | - | -4.02% | 199,233 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.19 | 4.23 | 4.23 | 0.95% | 170,533 |
| Aug 20, 2025 | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | 1.45% | 228,281 |
| Aug 19, 2025 | 4.07 | 4.15 | 4.03 | 4.13 | 4.13 | 1.47% | 221,092 |
| Aug 18, 2025 | 4.10 | 4.12 | 4.07 | 4.07 | 4.07 | -1.21% | 245,632 |
| Aug 15, 2025 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | 1.73% | 137,693 |
| Aug 14, 2025 | 4.05 | 4.11 | 4.00 | 4.05 | 4.05 | 0.75% | 267,868 |
| Aug 13, 2025 | 3.98 | 4.02 | 3.90 | 4.02 | 4.02 | 0.75% | 239,122 |
| Aug 12, 2025 | 3.96 | 4.08 | 3.96 | 3.99 | 3.99 | -0.50% | 254,493 |
| Aug 11, 2025 | 4.08 | 4.08 | 3.93 | 4.01 | 4.01 | -2.67% | 506,332 |
| Aug 8, 2025 | 4.23 | 4.23 | 4.05 | 4.12 | 4.12 | -1.90% | 777,699 |
| Aug 7, 2025 | 4.26 | 4.28 | 4.20 | 4.20 | 4.20 | -5.41% | 398,293 |
| Aug 6, 2025 | 4.64 | 4.64 | 4.42 | 4.44 | 4.24 | -3.06% | 776,422 |
| Aug 5, 2025 | 4.58 | 4.62 | 4.53 | 4.58 | 4.38 | 0.44% | 459,216 |
| Aug 4, 2025 | 4.54 | 4.64 | 4.53 | 4.56 | 4.36 | -1.94% | 398,609 |
| Aug 1, 2025 | 4.65 | 4.69 | 4.59 | 4.65 | 4.44 | 0.87% | 454,755 |
| Jul 31, 2025 | 4.50 | 4.62 | 4.47 | 4.61 | 4.41 | 3.13% | 294,077 |
| Jul 30, 2025 | 4.44 | 4.57 | 4.42 | 4.47 | 4.27 | 0.68% | 196,436 |
| Jul 29, 2025 | 4.35 | 4.48 | 4.35 | 4.44 | 4.24 | 1.14% | 206,135 |
| Jul 28, 2025 | 4.44 | 4.50 | 4.34 | 4.39 | 4.20 | -2.23% | 311,538 |
| Jul 25, 2025 | 4.64 | 4.64 | 4.40 | 4.49 | 4.29 | -2.81% | 661,376 |
| Jul 24, 2025 | 4.52 | 4.66 | 4.52 | 4.62 | 4.42 | 7.44% | 914,093 |
| Jul 23, 2025 | 4.33 | 4.34 | 4.26 | 4.30 | 4.11 | - | 440,322 |
| Jul 22, 2025 | 4.35 | 4.41 | 4.27 | 4.30 | 4.11 | -1.15% | 233,876 |
| Jul 21, 2025 | 4.31 | 4.36 | 4.25 | 4.35 | 4.16 | 0.46% | 340,042 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.31 | 4.33 | 4.14 | -2.91% | 392,834 |
| Jul 17, 2025 | 4.40 | 4.47 | 4.39 | 4.46 | 4.26 | 1.36% | 192,952 |
| Jul 16, 2025 | 4.51 | 4.54 | 4.39 | 4.40 | 4.21 | -2.00% | 476,816 |
| Jul 15, 2025 | 4.39 | 4.49 | 4.36 | 4.49 | 4.29 | 0.67% | 695,634 |
| Jul 14, 2025 | 4.45 | 4.53 | 4.40 | 4.46 | 4.26 | -1.11% | 501,017 |
| Jul 11, 2025 | 4.53 | 4.61 | 4.50 | 4.51 | 4.31 | -0.88% | 569,475 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.53 | 4.55 | 4.35 | -8.63% | 898,183 |
| Jul 9, 2025 | 4.96 | 5.01 | 4.91 | 4.98 | 4.54 | 0.81% | 837,845 |
| Jul 8, 2025 | 4.97 | 5.00 | 4.84 | 4.94 | 4.51 | -1.20% | 804,372 |
| Jul 7, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 4.56 | 5.71% | 876,020 |
| Jul 3, 2025 | 4.73 | 4.76 | 4.68 | 4.73 | 4.32 | - | 212,727 |
| Jul 2, 2025 | 4.78 | 4.83 | 4.69 | 4.73 | 4.32 | -2.27% | 271,385 |
| Jul 1, 2025 | 4.90 | 4.93 | 4.82 | 4.84 | 4.42 | 2.33% | 498,778 |
| Jun 30, 2025 | 4.70 | 4.73 | 4.65 | 4.73 | 4.32 | 1.28% | 177,562 |
| Jun 27, 2025 | 4.63 | 4.78 | 4.62 | 4.67 | 4.26 | 0.91% | 309,786 |
| Jun 26, 2025 | 4.65 | 4.67 | 4.56 | 4.63 | 4.22 | 0.39% | 170,698 |
| Jun 25, 2025 | 4.40 | 4.68 | 4.40 | 4.61 | 4.21 | 5.01% | 328,148 |
| Jun 24, 2025 | 4.21 | 4.43 | 4.21 | 4.39 | 4.01 | 2.09% | 270,068 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.22 | 4.30 | 3.92 | -7.33% | 584,070 |
| Jun 20, 2025 | 4.57 | 4.70 | 4.51 | 4.64 | 4.23 | 0.22% | 188,478 |
| Jun 18, 2025 | 4.69 | 4.69 | 4.54 | 4.63 | 4.22 | -0.64% | 246,854 |
| Jun 17, 2025 | 4.57 | 4.68 | 4.53 | 4.66 | 4.25 | 2.87% | 235,228 |
| Jun 16, 2025 | 4.45 | 4.57 | 4.45 | 4.53 | 4.13 | -0.22% | 404,824 |
| Jun 13, 2025 | 4.65 | 4.68 | 4.48 | 4.54 | 4.14 | -2.16% | 408,317 |
| Jun 12, 2025 | 4.60 | 4.66 | 4.47 | 4.64 | 4.23 | -3.33% | 468,965 |