Skip to main content
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
6.29
+0.12 (1.94%)
At close: Feb 21, 2025, 4:00 PM
6.25
-0.04 (-0.64%)
After-hours: Feb 21, 2025, 6:27 PM EST

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.126.396.126.296.291.94%555,090
Feb 20, 20256.116.246.066.176.17-4.49%180,173
Feb 19, 20256.616.616.356.466.08-1.22%963,156
Feb 18, 20256.516.596.466.546.160.46%438,142
Feb 14, 20256.406.606.386.516.130.31%174,767
Feb 13, 20256.636.676.446.496.11-3.85%242,434
Feb 12, 20256.886.886.606.756.36-0.44%93,946
Feb 11, 20256.686.886.586.786.392.88%402,468
Feb 10, 20256.526.626.456.596.212.65%221,208
Feb 7, 20256.346.426.256.426.052.72%117,624
Feb 6, 20256.346.406.256.255.89-0.32%110,691
Feb 5, 20256.176.276.146.275.914.50%99,777
Feb 4, 20256.096.206.006.005.65-1.32%47,106
Feb 3, 20256.116.246.086.085.730.50%195,579
Jan 31, 20256.006.055.756.055.700.50%170,395
Jan 30, 20255.866.125.786.025.670.33%144,258
Jan 29, 20256.036.065.936.005.652.92%117,487
Jan 28, 20255.896.065.835.835.49-0.34%175,516
Jan 27, 20255.916.035.845.855.512.27%329,049
Jan 24, 20255.785.865.705.725.39-0.69%220,177
Jan 23, 20255.695.825.675.765.43-3.36%265,640
Jan 22, 20256.006.035.855.965.35-0.50%226,678
Jan 21, 20255.886.105.855.995.380.67%268,599
Jan 17, 20256.026.025.715.955.34-1.98%343,596
Jan 16, 20255.966.105.946.075.453.41%130,563
Jan 15, 20256.106.145.805.875.27-5.32%159,740
Jan 14, 20256.006.295.906.205.561.64%127,635
Jan 13, 20256.406.456.106.105.47-3.17%117,155
Jan 10, 20256.356.426.236.305.65-96,684
Jan 8, 20256.306.336.166.305.65-0.63%60,865
Jan 7, 20256.166.346.056.345.694.45%79,316
Jan 6, 20255.966.185.856.075.450.17%216,247
Jan 3, 20256.366.436.056.065.44-5.61%144,030
Jan 2, 20256.266.506.266.425.764.73%194,841
Dec 31, 20246.036.196.006.135.500.99%153,218
Dec 30, 20246.036.095.986.075.452.88%173,263
Dec 27, 20245.805.995.755.905.29-2.96%224,342
Dec 26, 20246.046.095.926.085.130.83%194,820
Dec 24, 20246.246.285.936.035.09-5.19%128,817
Dec 23, 20246.326.456.266.365.37-1.40%157,052
Dec 20, 20246.386.456.106.455.452.87%171,599
Dec 19, 20246.116.376.046.275.290.16%132,701
Dec 18, 20245.996.265.776.265.295.92%196,810
Dec 17, 20245.946.075.775.914.99-3.75%200,131
Dec 16, 20246.276.306.006.145.18-3.46%281,575
Dec 13, 20246.476.606.326.365.37-2.00%113,677
Dec 12, 20246.526.626.436.495.48-2.11%116,761
Dec 11, 20246.706.766.496.635.60-2.50%187,637
Dec 10, 20247.007.006.686.805.74-4.76%140,203
Dec 9, 20246.957.166.807.146.032.00%189,288
Dec 6, 20247.197.297.007.005.91-6.04%130,018
Dec 5, 20247.427.457.197.456.290.40%97,511
Dec 4, 20247.507.677.427.426.26-1.07%77,678
Dec 3, 20247.577.697.507.506.33-0.27%133,481
Dec 2, 20247.647.647.437.526.35-2.34%198,832
Nov 29, 20247.837.917.707.706.50-7.56%172,561
Nov 27, 20248.208.408.128.336.711.46%275,130
Nov 26, 20248.198.228.008.216.610.37%155,457
Nov 25, 20247.818.187.748.186.592.89%244,688
Nov 22, 20248.208.217.827.956.40-2.69%210,033
Nov 21, 20248.138.257.988.176.580.74%181,240
Nov 20, 20248.058.297.988.116.530.50%84,629
Nov 19, 20248.208.287.998.076.50-0.86%112,927
Nov 18, 20248.118.337.958.146.55-5.35%168,602
Nov 15, 20248.938.938.438.606.92-1.15%86,896
Nov 14, 20248.428.708.368.707.003.33%91,192
Nov 13, 20248.348.518.078.426.780.48%79,887
Nov 12, 20248.218.498.058.386.756.75%212,900
Nov 11, 20248.088.227.747.856.32-10.29%404,892
Nov 8, 20249.349.428.408.757.04-8.95%311,990
Nov 7, 20249.809.819.359.617.74-1.33%285,717
Nov 6, 20249.9310.169.669.747.84-12.80%317,555
Nov 5, 202411.2911.4011.0711.178.99-2.62%81,262
Nov 4, 202411.3011.6111.3011.479.232.41%330,235
Nov 1, 202411.1111.3911.1111.209.020.27%226,821
Oct 31, 202411.1011.2410.9611.178.99-2.53%193,334
Oct 30, 202411.4111.4911.2511.468.870.44%271,499
Oct 29, 202411.3211.4911.2011.418.832.15%259,393
Oct 28, 202411.0511.3710.8711.178.640.95%369,736
Oct 25, 202411.5911.6111.0111.078.56-4.36%327,867
Oct 24, 202412.4412.4411.3011.578.95-15.18%518,675
Oct 23, 202413.4713.7013.4513.6410.560.74%124,353
Oct 22, 202413.4513.6213.4513.5410.480.30%91,912
Oct 21, 202413.4013.6113.3913.5010.451.28%85,084
Oct 18, 202413.2513.3813.2513.3310.32-0.22%40,082
Oct 17, 202413.2113.4413.2113.3610.34-0.07%36,126
Oct 16, 202413.3313.3713.2413.3710.35-0.15%39,109
Oct 15, 202413.2813.4113.1513.3910.360.07%31,479
Oct 14, 202413.1113.5013.0013.3810.351.06%89,462
Oct 11, 202413.1013.4213.0313.2410.254.50%179,138
Oct 10, 202412.4412.8712.4412.679.810.48%75,257
Oct 9, 202412.5012.6112.3912.619.761.53%48,477
Oct 8, 202412.3512.5812.3512.429.61-0.88%128,014
Oct 7, 202412.2612.5412.2312.539.703.04%122,262
Oct 4, 202412.1212.3312.1112.169.41-1.94%171,903
Oct 3, 202412.2712.4912.1112.409.60-5.49%117,630
Oct 2, 202413.1913.3113.0213.129.412.98%283,899
Oct 1, 202412.5813.0012.5012.749.141.34%165,659
Sep 30, 202412.9012.9012.4512.579.02-0.22%86,709
Sep 27, 202413.0713.0712.6012.609.04-2.55%81,706