YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
4.650
+0.040 (0.87%)
At close: Aug 1, 2025, 4:00 PM
4.640
-0.010 (-0.21%)
After-hours: Aug 1, 2025, 8:00 PM EDT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | 0.87% | 454,755 |
| Jul 31, 2025 | 4.50 | 4.62 | 4.47 | 4.61 | 4.61 | 3.13% | 294,077 |
| Jul 30, 2025 | 4.44 | 4.57 | 4.42 | 4.47 | 4.47 | 0.68% | 196,436 |
| Jul 29, 2025 | 4.35 | 4.48 | 4.35 | 4.44 | 4.44 | 1.14% | 206,135 |
| Jul 28, 2025 | 4.44 | 4.50 | 4.34 | 4.39 | 4.39 | -2.23% | 311,538 |
| Jul 25, 2025 | 4.64 | 4.64 | 4.40 | 4.49 | 4.49 | -2.81% | 661,376 |
| Jul 24, 2025 | 4.52 | 4.66 | 4.52 | 4.62 | 4.62 | 7.44% | 914,093 |
| Jul 23, 2025 | 4.33 | 4.34 | 4.26 | 4.30 | 4.30 | - | 440,322 |
| Jul 22, 2025 | 4.35 | 4.41 | 4.27 | 4.30 | 4.30 | -1.15% | 233,876 |
| Jul 21, 2025 | 4.31 | 4.36 | 4.25 | 4.35 | 4.35 | 0.46% | 340,042 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.31 | 4.33 | 4.33 | -2.91% | 392,834 |
| Jul 17, 2025 | 4.40 | 4.47 | 4.39 | 4.46 | 4.46 | 1.36% | 192,952 |
| Jul 16, 2025 | 4.51 | 4.54 | 4.39 | 4.40 | 4.40 | -2.00% | 476,816 |
| Jul 15, 2025 | 4.39 | 4.49 | 4.36 | 4.49 | 4.49 | 0.67% | 695,634 |
| Jul 14, 2025 | 4.45 | 4.53 | 4.40 | 4.46 | 4.46 | -1.11% | 501,017 |
| Jul 11, 2025 | 4.53 | 4.61 | 4.50 | 4.51 | 4.51 | -0.88% | 569,475 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.53 | 4.55 | 4.55 | -8.63% | 898,183 |
| Jul 9, 2025 | 4.96 | 5.01 | 4.91 | 4.98 | 4.76 | 0.81% | 837,845 |
| Jul 8, 2025 | 4.97 | 5.00 | 4.84 | 4.94 | 4.72 | -1.20% | 804,372 |
| Jul 7, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 4.77 | 5.71% | 876,020 |
| Jul 3, 2025 | 4.73 | 4.76 | 4.68 | 4.73 | 4.52 | - | 212,727 |
| Jul 2, 2025 | 4.78 | 4.83 | 4.69 | 4.73 | 4.52 | -2.27% | 271,385 |
| Jul 1, 2025 | 4.90 | 4.93 | 4.82 | 4.84 | 4.62 | 2.33% | 498,778 |
| Jun 30, 2025 | 4.70 | 4.73 | 4.65 | 4.73 | 4.52 | 1.28% | 177,562 |
| Jun 27, 2025 | 4.63 | 4.78 | 4.62 | 4.67 | 4.46 | 0.91% | 309,786 |
| Jun 26, 2025 | 4.65 | 4.67 | 4.56 | 4.63 | 4.42 | 0.39% | 170,698 |
| Jun 25, 2025 | 4.40 | 4.68 | 4.40 | 4.61 | 4.40 | 5.01% | 328,148 |
| Jun 24, 2025 | 4.21 | 4.43 | 4.21 | 4.39 | 4.19 | 2.09% | 270,068 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.22 | 4.30 | 4.11 | -7.33% | 584,070 |
| Jun 20, 2025 | 4.57 | 4.70 | 4.51 | 4.64 | 4.43 | 0.22% | 188,478 |
| Jun 18, 2025 | 4.69 | 4.69 | 4.54 | 4.63 | 4.42 | -0.64% | 246,854 |
| Jun 17, 2025 | 4.57 | 4.68 | 4.53 | 4.66 | 4.45 | 2.87% | 235,228 |
| Jun 16, 2025 | 4.45 | 4.57 | 4.45 | 4.53 | 4.33 | -0.22% | 404,824 |
| Jun 13, 2025 | 4.65 | 4.68 | 4.48 | 4.54 | 4.34 | -2.16% | 408,317 |
| Jun 12, 2025 | 4.60 | 4.66 | 4.47 | 4.64 | 4.43 | -3.33% | 468,965 |
| Jun 11, 2025 | 4.71 | 4.85 | 4.66 | 4.80 | 4.35 | - | 725,843 |
| Jun 10, 2025 | 5.00 | 5.02 | 4.77 | 4.80 | 4.35 | -4.76% | 559,636 |
| Jun 9, 2025 | 5.35 | 5.40 | 5.04 | 5.04 | 4.56 | -2.89% | 835,344 |
| Jun 6, 2025 | 5.16 | 5.24 | 5.07 | 5.19 | 4.70 | -0.95% | 566,991 |
| Jun 5, 2025 | 4.96 | 5.38 | 4.96 | 5.24 | 4.74 | 7.60% | 868,961 |
| Jun 4, 2025 | 4.79 | 4.90 | 4.79 | 4.87 | 4.41 | 1.46% | 202,390 |
| Jun 3, 2025 | 4.81 | 4.81 | 4.70 | 4.80 | 4.35 | -1.23% | 189,862 |
| Jun 2, 2025 | 4.82 | 4.86 | 4.74 | 4.86 | 4.40 | 1.46% | 261,807 |
| May 30, 2025 | 4.73 | 4.81 | 4.59 | 4.79 | 4.34 | 3.01% | 309,118 |
| May 29, 2025 | 4.57 | 4.67 | 4.54 | 4.65 | 4.21 | -0.43% | 238,256 |
| May 28, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.23 | 1.97% | 300,990 |
| May 27, 2025 | 4.75 | 4.75 | 4.58 | 4.58 | 4.15 | -5.37% | 413,434 |
| May 23, 2025 | 4.88 | 4.89 | 4.80 | 4.84 | 4.38 | 0.41% | 359,409 |
| May 22, 2025 | 4.87 | 4.94 | 4.74 | 4.82 | 4.36 | -1.03% | 193,062 |
| May 21, 2025 | 4.74 | 4.90 | 4.73 | 4.87 | 4.41 | 2.53% | 380,484 |