YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
6.95
+0.35 (5.30%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.54 | 6.95 | 6.54 | 6.95 | 6.95 | 5.30% | 225,750 |
| Mar 27, 2025 | 6.70 | 6.70 | 6.20 | 6.60 | 6.60 | -0.30% | 157,763 |
| Mar 26, 2025 | 6.37 | 6.74 | 6.37 | 6.62 | 6.62 | 6.77% | 223,212 |
| Mar 25, 2025 | 6.32 | 6.68 | 6.20 | 6.20 | 6.20 | -4.17% | 307,898 |
| Mar 24, 2025 | 7.03 | 7.10 | 6.45 | 6.47 | 6.47 | -12.21% | 684,289 |
| Mar 21, 2025 | 7.67 | 7.67 | 7.30 | 7.37 | 7.37 | -2.90% | 461,010 |
| Mar 20, 2025 | 7.72 | 7.72 | 7.57 | 7.59 | 7.59 | -8.11% | 473,552 |
| Mar 19, 2025 | 8.34 | 8.34 | 8.12 | 8.26 | 7.61 | -1.20% | 954,745 |
| Mar 18, 2025 | 8.40 | 8.42 | 8.27 | 8.36 | 7.70 | 1.70% | 396,854 |
| Mar 17, 2025 | 7.98 | 8.25 | 7.96 | 8.22 | 7.58 | 5.38% | 477,638 |
| Mar 14, 2025 | 7.96 | 8.06 | 7.76 | 7.80 | 7.19 | -2.50% | 258,891 |
| Mar 13, 2025 | 7.85 | 8.22 | 7.85 | 8.00 | 7.37 | 2.96% | 266,366 |
| Mar 12, 2025 | 7.80 | 8.00 | 7.71 | 7.77 | 7.16 | -5.59% | 330,677 |
| Mar 11, 2025 | 8.35 | 8.40 | 8.05 | 8.23 | 7.59 | -1.67% | 349,523 |
| Mar 10, 2025 | 7.70 | 8.38 | 7.70 | 8.37 | 7.71 | 10.71% | 536,311 |
| Mar 7, 2025 | 7.58 | 7.75 | 7.46 | 7.56 | 6.97 | 0.80% | 177,907 |
| Mar 6, 2025 | 7.26 | 7.56 | 7.26 | 7.50 | 6.91 | 4.02% | 199,091 |
| Mar 5, 2025 | 7.29 | 7.35 | 7.10 | 7.21 | 6.65 | -1.10% | 76,739 |
| Mar 4, 2025 | 7.26 | 7.45 | 7.01 | 7.29 | 6.72 | 3.11% | 315,970 |
| Mar 3, 2025 | 6.79 | 7.18 | 6.69 | 7.07 | 6.52 | 2.17% | 186,919 |
| Feb 28, 2025 | 7.12 | 7.19 | 6.92 | 6.92 | 6.38 | -1.84% | 156,753 |
| Feb 27, 2025 | 6.97 | 7.10 | 6.85 | 7.05 | 6.50 | 1.88% | 192,083 |
| Feb 26, 2025 | 6.75 | 6.98 | 6.65 | 6.92 | 6.38 | 2.37% | 181,331 |
| Feb 25, 2025 | 6.42 | 6.85 | 6.42 | 6.76 | 6.23 | 5.96% | 541,625 |
| Feb 24, 2025 | 6.29 | 6.50 | 6.27 | 6.38 | 5.88 | 1.43% | 433,455 |
| Feb 21, 2025 | 6.12 | 6.39 | 6.12 | 6.29 | 5.80 | 1.94% | 555,867 |
| Feb 20, 2025 | 6.11 | 6.24 | 6.06 | 6.17 | 5.69 | -4.49% | 180,173 |
| Feb 19, 2025 | 6.61 | 6.61 | 6.35 | 6.46 | 5.61 | -1.22% | 963,156 |
| Feb 18, 2025 | 6.51 | 6.59 | 6.46 | 6.54 | 5.68 | 0.46% | 438,142 |
| Feb 14, 2025 | 6.40 | 6.60 | 6.38 | 6.51 | 5.65 | 0.31% | 174,767 |
| Feb 13, 2025 | 6.63 | 6.67 | 6.44 | 6.49 | 5.63 | -3.85% | 242,434 |
| Feb 12, 2025 | 6.88 | 6.88 | 6.60 | 6.75 | 5.86 | -0.44% | 93,946 |
| Feb 11, 2025 | 6.68 | 6.88 | 6.58 | 6.78 | 5.89 | 2.88% | 402,468 |
| Feb 10, 2025 | 6.52 | 6.62 | 6.45 | 6.59 | 5.72 | 2.65% | 221,208 |
| Feb 7, 2025 | 6.34 | 6.42 | 6.25 | 6.42 | 5.57 | 2.72% | 117,624 |
| Feb 6, 2025 | 6.34 | 6.40 | 6.25 | 6.25 | 5.43 | -0.32% | 110,691 |
| Feb 5, 2025 | 6.17 | 6.27 | 6.14 | 6.27 | 5.44 | 4.50% | 99,777 |
| Feb 4, 2025 | 6.09 | 6.20 | 6.00 | 6.00 | 5.21 | -1.32% | 47,106 |
| Feb 3, 2025 | 6.11 | 6.24 | 6.08 | 6.08 | 5.28 | 0.50% | 195,579 |
| Jan 31, 2025 | 6.00 | 6.05 | 5.75 | 6.05 | 5.25 | 0.50% | 170,395 |
| Jan 30, 2025 | 5.86 | 6.12 | 5.78 | 6.02 | 5.23 | 0.33% | 144,258 |
| Jan 29, 2025 | 6.03 | 6.06 | 5.93 | 6.00 | 5.21 | 2.92% | 117,487 |
| Jan 28, 2025 | 5.89 | 6.06 | 5.83 | 5.83 | 5.06 | -0.34% | 175,516 |
| Jan 27, 2025 | 5.91 | 6.03 | 5.84 | 5.85 | 5.08 | 2.27% | 329,049 |
| Jan 24, 2025 | 5.78 | 5.86 | 5.70 | 5.72 | 4.97 | -0.69% | 220,177 |
| Jan 23, 2025 | 5.69 | 5.82 | 5.67 | 5.76 | 5.00 | -3.36% | 265,640 |
| Jan 22, 2025 | 6.00 | 6.03 | 5.85 | 5.96 | 4.93 | -0.50% | 226,678 |
| Jan 21, 2025 | 5.88 | 6.10 | 5.85 | 5.99 | 4.95 | 0.67% | 268,599 |
| Jan 17, 2025 | 6.02 | 6.02 | 5.71 | 5.95 | 4.92 | -1.98% | 343,596 |
| Jan 16, 2025 | 5.96 | 6.10 | 5.94 | 6.07 | 5.02 | 3.41% | 130,563 |