YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
7.06
-0.54 (-7.11%)
At close: Apr 17, 2025, 4:00 PM
6.99
-0.07 (-0.99%)
After-hours: Apr 17, 2025, 6:15 PM EDT
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.97 | 7.09 | 6.94 | 7.06 | 7.06 | -7.11% | 447,142 |
| 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 |
| Feb 27, 2025 | 6.97 | 7.10 | 6.85 | 7.05 | 6.02 | 1.88% | 192,083 |
| Feb 26, 2025 | 6.75 | 6.98 | 6.65 | 6.92 | 5.91 | 2.37% | 181,331 |
| Feb 25, 2025 | 6.42 | 6.85 | 6.42 | 6.76 | 5.77 | 5.96% | 541,625 |
| Feb 24, 2025 | 6.29 | 6.50 | 6.27 | 6.38 | 5.45 | 1.43% | 433,455 |
| Feb 21, 2025 | 6.12 | 6.39 | 6.12 | 6.29 | 5.37 | 1.94% | 555,867 |
| Feb 20, 2025 | 6.11 | 6.24 | 6.06 | 6.17 | 5.27 | -4.49% | 180,173 |
| Feb 19, 2025 | 6.61 | 6.61 | 6.35 | 6.46 | 5.19 | -1.22% | 963,156 |
| Feb 18, 2025 | 6.51 | 6.59 | 6.46 | 6.54 | 5.26 | 0.46% | 438,142 |
| Feb 14, 2025 | 6.40 | 6.60 | 6.38 | 6.51 | 5.23 | 0.31% | 174,767 |
| Feb 13, 2025 | 6.63 | 6.67 | 6.44 | 6.49 | 5.22 | -3.85% | 242,434 |
| Feb 12, 2025 | 6.88 | 6.88 | 6.60 | 6.75 | 5.43 | -0.44% | 93,946 |
| Feb 11, 2025 | 6.68 | 6.88 | 6.58 | 6.78 | 5.45 | 2.88% | 402,468 |
| Feb 10, 2025 | 6.52 | 6.62 | 6.45 | 6.59 | 5.30 | 2.65% | 221,208 |
| Feb 7, 2025 | 6.34 | 6.42 | 6.25 | 6.42 | 5.16 | 2.72% | 117,624 |
| Feb 6, 2025 | 6.34 | 6.40 | 6.25 | 6.25 | 5.03 | -0.32% | 110,691 |