Skip to main content
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
7.50
-0.02 (-0.27%)
Dec 3, 2024, 4:00 PM EST - Market closed

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20247.577.697.507.507.50-0.27%106,588
Dec 2, 20247.647.647.437.527.52-2.34%198,832
Nov 29, 20247.837.917.707.707.70-7.56%172,561
Nov 27, 20248.208.408.128.337.941.46%275,130
Nov 26, 20248.198.228.008.217.830.37%155,457
Nov 25, 20247.818.187.748.187.802.89%244,688
Nov 22, 20248.208.217.827.957.58-2.69%210,033
Nov 21, 20248.138.257.988.177.790.74%181,240
Nov 20, 20248.058.297.988.117.730.50%84,629
Nov 19, 20248.208.287.998.077.70-0.86%112,927
Nov 18, 20248.118.337.958.147.76-5.35%168,602
Nov 15, 20248.938.938.438.608.20-1.15%86,896
Nov 14, 20248.428.708.368.708.303.33%91,192
Nov 13, 20248.348.518.078.428.030.48%79,887
Nov 12, 20248.218.498.058.387.996.75%212,900
Nov 11, 20248.088.227.747.857.49-10.29%404,892
Nov 8, 20249.349.428.408.758.34-8.95%311,990
Nov 7, 20249.809.819.359.619.16-1.33%285,717
Nov 6, 20249.9310.169.669.749.29-12.80%317,555
Nov 5, 202411.2911.4011.0711.1710.65-2.62%81,262
Nov 4, 202411.3011.6111.3011.4710.942.41%330,235
Nov 1, 202411.1111.3911.1111.2010.680.27%226,821
Oct 31, 202411.1011.2410.9611.1710.65-2.53%193,334
Oct 30, 202411.4111.4911.2511.4610.510.44%271,499
Oct 29, 202411.3211.4911.2011.4110.462.15%259,393
Oct 28, 202411.0511.3710.8711.1710.240.95%369,736
Oct 25, 202411.5911.6111.0111.0710.14-4.36%327,867
Oct 24, 202412.4412.4411.3011.5710.61-15.18%518,675
Oct 23, 202413.4713.7013.4513.6412.500.74%124,353
Oct 22, 202413.4513.6213.4513.5412.410.30%91,912
Oct 21, 202413.4013.6113.3913.5012.381.28%85,084
Oct 18, 202413.2513.3813.2513.3312.22-0.22%40,082
Oct 17, 202413.2113.4413.2113.3612.25-0.07%36,126
Oct 16, 202413.3313.3713.2413.3712.26-0.15%39,109
Oct 15, 202413.2813.4113.1513.3912.270.07%31,479
Oct 14, 202413.1113.5013.0013.3812.271.06%89,462
Oct 11, 202413.1013.4213.0313.2412.144.50%179,138
Oct 10, 202412.4412.8712.4412.6711.610.48%75,257
Oct 9, 202412.5012.6112.3912.6111.561.53%48,477
Oct 8, 202412.3512.5812.3512.4211.39-0.88%128,014
Oct 7, 202412.2612.5412.2312.5311.493.04%122,262
Oct 4, 202412.1212.3312.1112.1611.15-1.94%171,903
Oct 3, 202412.2712.4912.1112.4011.37-5.49%117,630
Oct 2, 202413.1913.3113.0213.1211.152.98%283,899
Oct 1, 202412.5813.0012.5012.7410.821.34%165,659
Sep 30, 202412.9012.9012.4512.5710.68-0.22%86,709
Sep 27, 202413.0713.0712.6012.6010.70-2.55%81,706
Sep 26, 202412.7812.9712.5212.9310.991.02%75,080
Sep 25, 202412.9412.9412.7512.8010.87-0.54%56,572
Sep 24, 202413.0013.0712.7112.8710.93-1.83%66,872
Sep 23, 202413.5013.5013.0213.1111.14-3.25%73,455
Sep 20, 202413.4913.5613.2413.5511.512.11%44,489
Sep 19, 202413.8013.8013.1713.2711.27-5.69%75,549
Sep 18, 202414.0114.0713.7014.0711.950.86%12,195
Sep 17, 202413.7613.9913.6613.9511.85-0.08%21,320
Sep 16, 202413.9014.0613.9013.9611.861.16%22,959
Sep 13, 202413.7514.0013.6913.8011.730.08%19,889
Sep 12, 202413.8714.0213.7413.7911.72-0.65%28,401
Sep 11, 202414.1214.3213.8413.8811.79-0.64%25,364
Sep 10, 202414.5114.5113.9013.9711.87-2.31%31,373
Sep 9, 202414.2514.3014.0814.3012.150.56%39,893
Sep 6, 202413.5114.2713.5014.2212.08-2.74%56,612
Sep 5, 202415.2415.2414.2814.6211.61-4.43%107,302
Sep 4, 202415.9415.9415.0815.3012.15-2.57%48,842
Sep 3, 202415.5715.7515.1615.7012.471.29%27,768
Aug 30, 202415.7415.7815.5015.5012.31-0.96%17,835
Aug 29, 202415.3615.7615.2715.6512.43-27,185
Aug 28, 202415.5015.7515.4815.6512.430.74%35,955
Aug 27, 202415.4015.5515.2715.5412.341.54%59,955
Aug 26, 202414.8415.4014.8415.3012.152.15%27,840
Aug 23, 202415.2715.2714.9314.9811.90-2.74%39,181
Aug 22, 202414.8515.4014.7615.4012.234.12%27,820
Aug 21, 202414.8014.9514.7314.7911.75-0.14%23,188
Aug 20, 202414.6614.9414.5014.8111.770.08%43,789
Aug 19, 202415.0015.1014.7314.8011.76-1.61%32,528
Aug 16, 202415.3715.3714.8115.0411.95-1.39%27,343
Aug 15, 202415.8015.8015.0415.2512.12-5.40%51,553
Aug 14, 202415.6016.2515.6016.1212.812.63%23,989
Aug 13, 202416.3616.3615.6015.7112.48-3.56%41,418
Aug 12, 202416.3616.3916.0016.2912.941.50%50,157
Aug 9, 202416.4816.4815.9716.0512.750.06%43,665
Aug 8, 202415.8316.3215.8316.0412.74-1.29%42,674
Aug 7, 202415.7516.2815.6916.2512.91-2.40%44,260
Aug 6, 202417.0017.0016.5216.6512.57-0.18%77,486
Aug 5, 202417.6217.6716.3816.6812.592.74%76,020
Aug 2, 202415.8816.2515.7716.2412.263.28%33,478
Aug 1, 202414.8015.8514.8015.7211.876.00%48,980
Jul 31, 202414.8815.0214.6914.8311.20-4.32%53,536
Jul 30, 202414.9315.5414.8615.5011.704.31%33,614
Jul 29, 202415.3115.3114.6614.8611.22-3.91%52,733
Jul 26, 202415.4415.5015.3715.4711.680.59%57,756
Jul 25, 202415.4715.4715.0815.3811.61-0.16%63,474
Jul 24, 202414.7515.4314.7515.4011.6310.39%113,185
Jul 23, 202413.4113.9713.4113.9510.531.82%51,705
Jul 22, 202413.9214.0013.5013.7010.34-3.47%43,429
Jul 19, 202413.8014.2413.7514.1910.723.56%42,469
Jul 18, 202413.7413.8013.3413.7010.350.47%14,405
Jul 17, 202413.3813.7413.2013.6410.302.02%27,799
Jul 16, 202413.2513.6513.1413.3710.10-0.82%43,631
Jul 15, 202413.4113.4812.8213.4810.18-0.67%73,928