YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
3.140
-0.050 (-1.57%)
Sep 22, 2025, 3:30 PM EDT - Market open
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.17 | 3.17 | 3.09 | 3.15 | - | -1.35% | 280,091 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -1.24% | 182,452 |
| Sep 18, 2025 | 3.14 | 3.25 | 3.14 | 3.23 | 3.23 | 1.89% | 220,429 |
| Sep 17, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -0.94% | 338,791 |
| Sep 16, 2025 | 3.25 | 3.26 | 3.19 | 3.20 | 3.20 | -2.14% | 304,010 |
| Sep 15, 2025 | 3.17 | 3.33 | 3.17 | 3.27 | 3.27 | -3.54% | 1,376,816 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.39 | 3.39 | 3.39 | -7.12% | 571,855 |
| Sep 11, 2025 | 3.78 | 3.79 | 3.62 | 3.65 | 3.65 | -4.20% | 291,917 |
| Sep 10, 2025 | 3.77 | 3.82 | 3.72 | 3.81 | 3.81 | - | 282,402 |
| Sep 9, 2025 | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | -0.26% | 143,526 |
| Sep 8, 2025 | 3.74 | 3.83 | 3.70 | 3.82 | 3.82 | 0.79% | 240,706 |
| Sep 5, 2025 | 3.80 | 3.83 | 3.71 | 3.79 | 3.79 | -2.32% | 638,500 |
| Sep 4, 2025 | 3.91 | 3.96 | 3.88 | 3.88 | 3.88 | -5.37% | 318,875 |
| Sep 3, 2025 | 4.13 | 4.15 | 3.99 | 4.10 | 3.94 | -0.97% | 517,702 |
| Sep 2, 2025 | 4.13 | 4.16 | 4.11 | 4.14 | 3.97 | 0.98% | 390,113 |
| Aug 29, 2025 | 4.03 | 4.12 | 3.99 | 4.10 | 3.94 | 2.50% | 184,439 |
| Aug 28, 2025 | 3.95 | 4.06 | 3.92 | 4.00 | 3.84 | 1.27% | 485,509 |
| Aug 27, 2025 | 3.92 | 3.96 | 3.90 | 3.95 | 3.79 | 0.51% | 172,271 |
| Aug 26, 2025 | 3.98 | 4.01 | 3.93 | 3.93 | 3.77 | -1.26% | 225,625 |
| Aug 25, 2025 | 4.05 | 4.10 | 3.96 | 3.98 | 3.82 | -1.49% | 192,886 |
| Aug 22, 2025 | 4.22 | 4.24 | 4.04 | 4.04 | 3.88 | -4.49% | 276,140 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.19 | 4.23 | 4.06 | 0.95% | 170,533 |
| Aug 20, 2025 | 4.13 | 4.25 | 4.13 | 4.19 | 4.02 | 1.45% | 228,281 |
| Aug 19, 2025 | 4.07 | 4.15 | 4.03 | 4.13 | 3.96 | 1.47% | 221,092 |
| Aug 18, 2025 | 4.10 | 4.12 | 4.07 | 4.07 | 3.91 | -1.21% | 245,632 |
| Aug 15, 2025 | 4.05 | 4.14 | 4.03 | 4.12 | 3.95 | 1.73% | 137,693 |
| Aug 14, 2025 | 4.05 | 4.11 | 4.00 | 4.05 | 3.89 | 0.75% | 267,868 |
| Aug 13, 2025 | 3.98 | 4.02 | 3.90 | 4.02 | 3.86 | 0.75% | 239,122 |
| Aug 12, 2025 | 3.96 | 4.08 | 3.96 | 3.99 | 3.83 | -0.50% | 254,493 |
| Aug 11, 2025 | 4.08 | 4.08 | 3.93 | 4.01 | 3.85 | -2.67% | 506,332 |
| Aug 8, 2025 | 4.23 | 4.23 | 4.05 | 4.12 | 3.95 | -1.90% | 777,699 |
| Aug 7, 2025 | 4.26 | 4.28 | 4.20 | 4.20 | 4.03 | -5.41% | 398,293 |
| Aug 6, 2025 | 4.64 | 4.64 | 4.42 | 4.44 | 4.07 | -3.06% | 776,422 |
| Aug 5, 2025 | 4.58 | 4.62 | 4.53 | 4.58 | 4.20 | 0.44% | 459,216 |
| Aug 4, 2025 | 4.54 | 4.64 | 4.53 | 4.56 | 4.18 | -1.94% | 398,609 |
| Aug 1, 2025 | 4.65 | 4.69 | 4.59 | 4.65 | 4.27 | 0.87% | 454,755 |
| Jul 31, 2025 | 4.50 | 4.62 | 4.47 | 4.61 | 4.23 | 3.13% | 294,077 |
| Jul 30, 2025 | 4.44 | 4.57 | 4.42 | 4.47 | 4.10 | 0.68% | 196,436 |
| Jul 29, 2025 | 4.35 | 4.48 | 4.35 | 4.44 | 4.07 | 1.14% | 206,135 |
| Jul 28, 2025 | 4.44 | 4.50 | 4.34 | 4.39 | 4.03 | -2.23% | 311,538 |
| Jul 25, 2025 | 4.64 | 4.64 | 4.40 | 4.49 | 4.12 | -2.81% | 661,376 |
| Jul 24, 2025 | 4.52 | 4.66 | 4.52 | 4.62 | 4.24 | 7.44% | 914,093 |
| Jul 23, 2025 | 4.33 | 4.34 | 4.26 | 4.30 | 3.94 | - | 440,322 |
| Jul 22, 2025 | 4.35 | 4.41 | 4.27 | 4.30 | 3.94 | -1.15% | 233,876 |
| Jul 21, 2025 | 4.31 | 4.36 | 4.25 | 4.35 | 3.99 | 0.46% | 340,042 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.31 | 4.33 | 3.97 | -2.91% | 392,834 |
| Jul 17, 2025 | 4.40 | 4.47 | 4.39 | 4.46 | 4.09 | 1.36% | 192,952 |
| Jul 16, 2025 | 4.51 | 4.54 | 4.39 | 4.40 | 4.04 | -2.00% | 476,816 |
| Jul 15, 2025 | 4.39 | 4.49 | 4.36 | 4.49 | 4.12 | 0.67% | 695,634 |
| Jul 14, 2025 | 4.45 | 4.53 | 4.40 | 4.46 | 4.09 | -1.11% | 501,017 |