YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
5.85
-0.25 (-4.10%)
At close: May 9, 2025, 4:00 PM
5.85
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.02 | 6.03 | 5.65 | 5.85 | 5.85 | -4.10% | 764,035 |
| May 8, 2025 | 6.23 | 6.23 | 5.97 | 6.10 | 6.10 | -3.79% | 370,047 |
| May 7, 2025 | 6.24 | 6.34 | 6.20 | 6.34 | 6.34 | 0.79% | 179,429 |
| May 6, 2025 | 6.29 | 6.30 | 6.19 | 6.29 | 6.29 | 2.78% | 146,587 |
| May 5, 2025 | 6.05 | 6.24 | 6.05 | 6.12 | 6.12 | 1.32% | 285,288 |
| May 2, 2025 | 6.06 | 6.14 | 5.87 | 6.04 | 6.04 | -1.47% | 257,227 |
| May 1, 2025 | 6.10 | 6.13 | 5.93 | 6.13 | 6.13 | 0.82% | 139,210 |
| Apr 30, 2025 | 6.08 | 6.26 | 6.04 | 6.08 | 6.08 | 2.18% | 362,222 |
| Apr 29, 2025 | 6.08 | 6.11 | 5.86 | 5.95 | 5.95 | -2.62% | 298,213 |
| Apr 28, 2025 | 5.90 | 6.22 | 5.82 | 6.11 | 6.11 | 0.66% | 276,124 |
| Apr 25, 2025 | 6.57 | 6.58 | 5.94 | 6.07 | 6.07 | -7.75% | 434,069 |
| Apr 24, 2025 | 6.80 | 6.80 | 6.58 | 6.58 | 6.58 | -3.66% | 212,999 |
| Apr 23, 2025 | 6.65 | 7.00 | 6.56 | 6.83 | 6.83 | -2.84% | 679,823 |
| Apr 22, 2025 | 7.20 | 7.29 | 6.91 | 7.03 | 7.03 | -2.77% | 435,295 |
| Apr 21, 2025 | 7.21 | 7.41 | 7.21 | 7.23 | 7.23 | 2.41% | 967,691 |
| Apr 17, 2025 | 6.97 | 7.09 | 6.94 | 7.06 | 7.06 | -7.11% | 456,737 |
| Apr 16, 2025 | 7.43 | 7.70 | 7.32 | 7.60 | 7.04 | 4.54% | 1,260,745 |
| Apr 15, 2025 | 7.33 | 7.37 | 7.11 | 7.27 | 6.73 | 0.69% | 451,888 |
| Apr 14, 2025 | 7.16 | 7.38 | 7.00 | 7.22 | 6.69 | 0.28% | 435,491 |
| Apr 11, 2025 | 7.20 | 7.38 | 7.06 | 7.20 | 6.67 | -0.55% | 265,242 |
| Apr 10, 2025 | 6.85 | 7.45 | 6.85 | 7.24 | 6.71 | 8.87% | 379,013 |
| Apr 9, 2025 | 7.79 | 7.79 | 6.50 | 6.65 | 6.16 | -13.86% | 506,558 |
| Apr 8, 2025 | 7.24 | 7.88 | 7.17 | 7.72 | 7.15 | 2.52% | 340,998 |
| Apr 7, 2025 | 7.79 | 7.95 | 7.07 | 7.53 | 6.98 | 3.15% | 430,897 |
| Apr 4, 2025 | 7.19 | 7.39 | 7.03 | 7.30 | 6.76 | 6.10% | 570,777 |
| Apr 3, 2025 | 6.93 | 7.02 | 6.65 | 6.88 | 6.37 | 4.56% | 264,508 |
| Apr 2, 2025 | 7.12 | 7.13 | 6.48 | 6.58 | 6.10 | -3.66% | 246,924 |
| Apr 1, 2025 | 6.99 | 7.00 | 6.62 | 6.83 | 6.33 | -3.26% | 243,544 |
| Mar 31, 2025 | 7.23 | 7.26 | 6.97 | 7.06 | 6.54 | 1.58% | 330,764 |
| Mar 28, 2025 | 6.54 | 6.95 | 6.54 | 6.95 | 6.44 | 5.30% | 225,750 |
| Mar 27, 2025 | 6.70 | 6.70 | 6.20 | 6.60 | 6.11 | -0.30% | 157,763 |
| Mar 26, 2025 | 6.37 | 6.74 | 6.37 | 6.62 | 6.13 | 6.77% | 223,212 |
| Mar 25, 2025 | 6.32 | 6.68 | 6.20 | 6.20 | 5.74 | -4.17% | 307,898 |
| Mar 24, 2025 | 7.03 | 7.10 | 6.45 | 6.47 | 5.99 | -12.21% | 684,289 |
| Mar 21, 2025 | 7.67 | 7.67 | 7.30 | 7.37 | 6.83 | -2.90% | 461,010 |
| Mar 20, 2025 | 7.72 | 7.72 | 7.57 | 7.59 | 7.03 | -8.11% | 473,552 |
| Mar 19, 2025 | 8.34 | 8.34 | 8.12 | 8.26 | 7.05 | -1.20% | 954,745 |
| Mar 18, 2025 | 8.40 | 8.42 | 8.27 | 8.36 | 7.14 | 1.70% | 396,854 |
| Mar 17, 2025 | 7.98 | 8.25 | 7.96 | 8.22 | 7.02 | 5.38% | 477,638 |
| Mar 14, 2025 | 7.96 | 8.06 | 7.76 | 7.80 | 6.66 | -2.50% | 258,891 |
| Mar 13, 2025 | 7.85 | 8.22 | 7.85 | 8.00 | 6.83 | 2.96% | 266,366 |
| Mar 12, 2025 | 7.80 | 8.00 | 7.71 | 7.77 | 6.63 | -5.59% | 330,677 |
| Mar 11, 2025 | 8.35 | 8.40 | 8.05 | 8.23 | 7.03 | -1.67% | 349,523 |
| Mar 10, 2025 | 7.70 | 8.38 | 7.70 | 8.37 | 7.15 | 10.71% | 536,311 |
| Mar 7, 2025 | 7.58 | 7.75 | 7.46 | 7.56 | 6.45 | 0.80% | 177,907 |
| Mar 6, 2025 | 7.26 | 7.56 | 7.26 | 7.50 | 6.40 | 4.02% | 199,091 |
| Mar 5, 2025 | 7.29 | 7.35 | 7.10 | 7.21 | 6.16 | -1.10% | 76,739 |
| Mar 4, 2025 | 7.26 | 7.45 | 7.01 | 7.29 | 6.22 | 3.11% | 315,970 |
| Mar 3, 2025 | 6.79 | 7.18 | 6.69 | 7.07 | 6.04 | 2.17% | 186,919 |
| Feb 28, 2025 | 7.12 | 7.19 | 6.92 | 6.92 | 5.91 | -1.84% | 156,753 |