Skip to main content
logo
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
27.01
+0.72 (2.74%)
At close: Feb 4, 2026, 4:00 PM EST
26.88
-0.13 (-0.48%)
After-hours: Feb 4, 2026, 8:00 PM EST

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202626.4327.2026.2827.0127.012.74%96,355
Feb 3, 202626.1126.6126.0426.2926.290.15%72,234
Feb 2, 202626.4026.5025.9926.2526.251.78%22,210
Jan 30, 202626.0526.0825.3025.7925.79-2.26%46,774
Jan 29, 202625.1826.4025.1826.3926.391.56%37,167
Jan 28, 202625.6525.9825.6025.9825.750.43%22,766
Jan 27, 202625.6825.8725.6525.8725.640.74%19,088
Jan 26, 202625.2625.6825.2625.6825.462.60%19,365
Jan 23, 202624.9425.1724.8325.0324.810.48%20,394
Jan 22, 202625.6525.7224.9124.9124.69-4.67%27,578
Jan 21, 202626.4326.5225.7726.1325.59-1.47%40,822
Jan 20, 202626.1026.5826.1026.5225.982.79%29,709
Jan 16, 202625.5325.9025.4025.8025.270.31%13,157
Jan 15, 202625.6425.7225.4525.7225.19-0.54%12,410
Jan 14, 202625.7526.0425.7025.8625.091.25%10,225
Jan 13, 202625.2925.5725.2925.5424.780.59%9,572
Jan 12, 202625.6225.8025.2225.3924.64-0.47%16,689
Jan 9, 202625.9726.2525.3325.5124.75-1.70%27,884
Jan 8, 202626.2326.2525.9525.9525.18-1.44%23,824
Jan 7, 202626.3226.3626.1226.3325.32-10,295
Jan 6, 202625.8626.4125.8626.3325.322.49%25,887
Jan 5, 202625.9425.9425.3525.6924.71-1.80%37,935
Jan 2, 202625.2526.2425.2526.1625.161.04%42,334
Dec 31, 202525.5025.8925.5025.8924.671.25%25,223
Dec 30, 202525.3325.6525.2725.5724.360.75%30,926
Dec 29, 202525.0625.4625.0625.3824.181.93%38,884
Dec 26, 202524.3324.9024.2524.9023.721.34%15,879
Dec 24, 202524.4424.9024.3724.5723.18-0.08%9,667
Dec 23, 202524.2124.5924.1724.5923.201.15%10,706
Dec 22, 202524.3424.4323.8224.3122.94-1.30%21,486
Dec 19, 202524.3024.8324.2424.6323.240.65%11,627
Dec 18, 202524.7025.0324.1724.4723.09-4.26%28,943
Dec 17, 202524.3825.5724.1825.5623.914.97%30,833
Dec 16, 202525.2825.7524.3324.3522.77-3.33%47,844
Dec 15, 202525.4725.4724.8425.1923.56-2.93%55,191
Dec 12, 202526.5026.7025.8025.9524.27-2.11%39,465
Dec 11, 202526.4126.7626.4126.5124.79-0.56%37,768
Dec 10, 202526.6926.7326.0226.6624.85-0.04%28,933
Dec 9, 202527.0127.0126.3026.6724.86-0.63%16,645
Dec 8, 202526.5327.0226.5326.8425.023.03%35,660
Dec 5, 202526.0326.2525.9026.0524.28-0.23%50,705
Dec 4, 202526.3926.4826.0726.1124.34-2.68%20,726
Dec 3, 202527.7027.7026.7726.8324.70-3.80%68,449
Dec 2, 202527.8328.2627.5527.8925.670.32%38,965
Dec 1, 202528.0028.1227.6027.8025.59-0.36%99,937
Nov 28, 202528.4028.4027.6027.9025.68-2.11%28,224
Nov 26, 202528.7029.0328.5028.5025.82-1.38%47,717
Nov 25, 202529.1029.6528.8028.9026.18-0.34%44,660
Nov 24, 202530.1030.1028.6029.0026.27-4.61%106,200
Nov 21, 202529.8030.5029.8030.4027.540.66%78,102