YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
26.22
+0.38 (1.48%)
At close: Feb 27, 2026, 4:00 PM EST
25.51
-0.71 (-2.72%)
After-hours: Feb 27, 2026, 8:00 PM EST
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.42 | 26.42 | 26.07 | 26.22 | 26.22 | 1.48% | 32,244 |
| Feb 26, 2026 | 25.54 | 26.05 | 25.52 | 25.84 | 25.84 | -0.12% | 44,734 |
| Feb 25, 2026 | 26.10 | 26.10 | 25.65 | 25.87 | 25.37 | -1.11% | 46,832 |
| Feb 24, 2026 | 26.63 | 26.67 | 26.10 | 26.16 | 25.65 | -1.76% | 40,439 |
| Feb 23, 2026 | 26.23 | 26.86 | 26.23 | 26.63 | 26.11 | 2.23% | 21,140 |
| Feb 20, 2026 | 26.00 | 26.18 | 25.85 | 26.05 | 25.54 | 0.43% | 11,617 |
| Feb 19, 2026 | 26.01 | 26.21 | 25.83 | 25.94 | 25.43 | -1.15% | 9,752 |
| Feb 18, 2026 | 26.24 | 26.31 | 26.00 | 26.24 | 25.47 | 0.34% | 20,311 |
| Feb 17, 2026 | 25.91 | 26.64 | 25.91 | 26.15 | 25.38 | 1.28% | 90,978 |
| Feb 13, 2026 | 25.94 | 26.11 | 25.47 | 25.82 | 25.06 | 0.08% | 19,420 |
| Feb 12, 2026 | 25.14 | 25.96 | 24.88 | 25.80 | 25.04 | 1.36% | 24,625 |
| Feb 11, 2026 | 25.60 | 25.84 | 25.06 | 25.45 | 24.41 | -0.73% | 29,423 |
| Feb 10, 2026 | 26.04 | 26.04 | 25.58 | 25.64 | 24.59 | -1.76% | 19,853 |
| Feb 9, 2026 | 26.32 | 26.56 | 25.92 | 26.10 | 25.03 | -1.55% | 20,247 |
| Feb 6, 2026 | 27.01 | 27.02 | 26.23 | 26.51 | 25.43 | -1.92% | 36,602 |
| Feb 5, 2026 | 27.30 | 27.44 | 26.87 | 27.03 | 25.92 | 0.07% | 48,166 |
| Feb 4, 2026 | 26.43 | 27.20 | 26.28 | 27.01 | 25.66 | 2.74% | 96,852 |
| Feb 3, 2026 | 26.11 | 26.61 | 26.04 | 26.29 | 24.98 | 0.15% | 72,276 |
| Feb 2, 2026 | 26.40 | 26.50 | 25.99 | 26.25 | 24.94 | 1.78% | 22,245 |
| Jan 30, 2026 | 26.05 | 26.08 | 25.30 | 25.79 | 24.50 | -2.26% | 46,785 |
| Jan 29, 2026 | 25.18 | 26.40 | 25.18 | 26.39 | 25.07 | 1.56% | 37,228 |
| Jan 28, 2026 | 25.65 | 25.98 | 25.60 | 25.98 | 24.47 | 0.43% | 22,766 |
| Jan 27, 2026 | 25.68 | 25.87 | 25.65 | 25.87 | 24.37 | 0.74% | 19,088 |
| Jan 26, 2026 | 25.26 | 25.68 | 25.26 | 25.68 | 24.19 | 2.60% | 19,365 |
| Jan 23, 2026 | 24.94 | 25.17 | 24.83 | 25.03 | 23.58 | 0.48% | 20,394 |
| Jan 22, 2026 | 25.65 | 25.72 | 24.91 | 24.91 | 23.46 | -4.67% | 27,578 |
| Jan 21, 2026 | 26.43 | 26.52 | 25.77 | 26.13 | 24.32 | -1.47% | 40,822 |
| Jan 20, 2026 | 26.10 | 26.58 | 26.10 | 26.52 | 24.68 | 2.79% | 29,709 |
| Jan 16, 2026 | 25.53 | 25.90 | 25.40 | 25.80 | 24.01 | 0.31% | 13,157 |
| Jan 15, 2026 | 25.64 | 25.72 | 25.45 | 25.72 | 23.94 | -0.54% | 12,410 |
| Jan 14, 2026 | 25.75 | 26.04 | 25.70 | 25.86 | 23.84 | 1.25% | 10,225 |
| Jan 13, 2026 | 25.29 | 25.57 | 25.29 | 25.54 | 23.55 | 0.59% | 9,572 |
| Jan 12, 2026 | 25.62 | 25.80 | 25.22 | 25.39 | 23.41 | -0.47% | 16,689 |
| Jan 9, 2026 | 25.97 | 26.25 | 25.33 | 25.51 | 23.52 | -1.70% | 27,884 |
| Jan 8, 2026 | 26.23 | 26.25 | 25.95 | 25.95 | 23.93 | -1.44% | 23,824 |
| Jan 7, 2026 | 26.32 | 26.36 | 26.12 | 26.33 | 24.06 | - | 10,295 |
| Jan 6, 2026 | 25.86 | 26.41 | 25.86 | 26.33 | 24.06 | 2.49% | 25,887 |
| Jan 5, 2026 | 25.94 | 25.94 | 25.35 | 25.69 | 23.48 | -1.80% | 37,935 |
| Jan 2, 2026 | 25.25 | 26.24 | 25.25 | 26.16 | 23.90 | 1.04% | 42,334 |
| Dec 31, 2025 | 25.50 | 25.89 | 25.50 | 25.89 | 23.44 | 1.25% | 25,223 |
| Dec 30, 2025 | 25.33 | 25.65 | 25.27 | 25.57 | 23.15 | 0.75% | 30,926 |
| Dec 29, 2025 | 25.06 | 25.46 | 25.06 | 25.38 | 22.98 | 1.93% | 38,884 |
| Dec 26, 2025 | 24.33 | 24.90 | 24.25 | 24.90 | 22.54 | 1.34% | 15,879 |
| Dec 24, 2025 | 24.44 | 24.90 | 24.37 | 24.57 | 22.03 | -0.08% | 9,667 |
| Dec 23, 2025 | 24.21 | 24.59 | 24.17 | 24.59 | 22.05 | 1.15% | 10,706 |
| Dec 22, 2025 | 24.34 | 24.43 | 23.82 | 24.31 | 21.80 | -1.30% | 21,486 |
| Dec 19, 2025 | 24.30 | 24.83 | 24.24 | 24.63 | 22.08 | 0.65% | 11,627 |
| Dec 18, 2025 | 24.70 | 25.03 | 24.17 | 24.47 | 21.94 | -4.26% | 28,943 |
| Dec 17, 2025 | 24.38 | 25.57 | 24.18 | 25.56 | 22.71 | 4.97% | 30,833 |
| Dec 16, 2025 | 25.28 | 25.75 | 24.33 | 24.35 | 21.64 | -3.33% | 47,844 |