YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
25.95
+0.08 (0.32%)
Jan 8, 2026, 4:00 PM EST - Market closed
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.23 | 26.25 | 25.95 | 25.95 | 25.95 | -1.44% | 23,798 |
| Jan 7, 2026 | 26.32 | 26.36 | 26.12 | 26.33 | 26.10 | - | 10,295 |
| Jan 6, 2026 | 25.86 | 26.41 | 25.86 | 26.33 | 26.10 | 2.49% | 25,887 |
| Jan 5, 2026 | 25.94 | 25.94 | 25.35 | 25.69 | 25.46 | -1.80% | 37,935 |
| Jan 2, 2026 | 25.25 | 26.24 | 25.25 | 26.16 | 25.93 | 1.04% | 42,334 |
| Dec 31, 2025 | 25.50 | 25.89 | 25.50 | 25.89 | 25.42 | 1.25% | 25,223 |
| Dec 30, 2025 | 25.33 | 25.65 | 25.27 | 25.57 | 25.11 | 0.75% | 30,926 |
| Dec 29, 2025 | 25.06 | 25.46 | 25.06 | 25.38 | 24.92 | 1.93% | 38,884 |
| Dec 26, 2025 | 24.33 | 24.90 | 24.25 | 24.90 | 24.45 | 1.34% | 15,879 |
| Dec 24, 2025 | 24.44 | 24.90 | 24.37 | 24.57 | 23.89 | -0.08% | 9,667 |
| Dec 23, 2025 | 24.21 | 24.59 | 24.17 | 24.59 | 23.91 | 1.15% | 10,706 |
| Dec 22, 2025 | 24.34 | 24.43 | 23.82 | 24.31 | 23.64 | -1.30% | 21,486 |
| Dec 19, 2025 | 24.30 | 24.83 | 24.24 | 24.63 | 23.95 | 0.65% | 11,627 |
| Dec 18, 2025 | 24.70 | 25.03 | 24.17 | 24.47 | 23.80 | -4.26% | 28,943 |
| Dec 17, 2025 | 24.38 | 25.57 | 24.18 | 25.56 | 24.64 | 4.97% | 30,833 |
| Dec 16, 2025 | 25.28 | 25.75 | 24.33 | 24.35 | 23.47 | -3.33% | 47,844 |
| Dec 15, 2025 | 25.47 | 25.47 | 24.84 | 25.19 | 24.28 | -2.93% | 55,191 |
| Dec 12, 2025 | 26.50 | 26.70 | 25.80 | 25.95 | 25.01 | -2.11% | 39,465 |
| Dec 11, 2025 | 26.41 | 26.76 | 26.41 | 26.51 | 25.55 | -0.56% | 37,768 |
| Dec 10, 2025 | 26.69 | 26.73 | 26.02 | 26.66 | 25.61 | -0.04% | 28,933 |
| Dec 9, 2025 | 27.01 | 27.01 | 26.30 | 26.67 | 25.62 | -0.63% | 16,645 |
| Dec 8, 2025 | 26.53 | 27.02 | 26.53 | 26.84 | 25.78 | 3.03% | 35,660 |
| Dec 5, 2025 | 26.03 | 26.25 | 25.90 | 26.05 | 25.02 | -0.23% | 50,705 |
| Dec 4, 2025 | 26.39 | 26.48 | 26.07 | 26.11 | 25.08 | -2.68% | 20,726 |
| Dec 3, 2025 | 27.70 | 27.70 | 26.77 | 26.83 | 25.45 | -3.80% | 68,449 |
| Dec 2, 2025 | 27.83 | 28.26 | 27.55 | 27.89 | 26.46 | 0.32% | 38,965 |
| Dec 1, 2025 | 28.00 | 28.12 | 27.60 | 27.80 | 26.37 | -0.36% | 99,937 |
| Nov 28, 2025 | 28.40 | 28.40 | 27.60 | 27.90 | 26.47 | -2.11% | 28,224 |
| Nov 26, 2025 | 28.70 | 29.03 | 28.50 | 28.50 | 26.61 | -1.38% | 47,717 |
| Nov 25, 2025 | 29.10 | 29.65 | 28.80 | 28.90 | 26.98 | -0.34% | 44,660 |
| Nov 24, 2025 | 30.10 | 30.10 | 28.60 | 29.00 | 27.08 | -4.61% | 106,200 |
| Nov 21, 2025 | 29.80 | 30.50 | 29.80 | 30.40 | 28.38 | 0.66% | 78,102 |
| Nov 20, 2025 | 29.30 | 30.40 | 28.25 | 30.20 | 28.20 | -0.98% | 123,946 |
| Nov 19, 2025 | 30.10 | 30.50 | 29.80 | 30.50 | 27.93 | 0.66% | 68,672 |
| Nov 18, 2025 | 30.10 | 30.65 | 29.95 | 30.30 | 27.74 | 2.02% | 64,362 |
| Nov 17, 2025 | 30.30 | 30.40 | 29.10 | 29.70 | 27.19 | -1.33% | 59,096 |
| Nov 14, 2025 | 30.80 | 31.18 | 29.65 | 30.10 | 27.56 | -0.33% | 70,506 |
| Nov 13, 2025 | 29.40 | 30.50 | 29.20 | 30.20 | 27.65 | 2.72% | 81,846 |
| Nov 12, 2025 | 28.60 | 29.60 | 28.60 | 29.40 | 26.41 | 2.08% | 37,969 |
| Nov 11, 2025 | 28.50 | 29.20 | 28.50 | 28.80 | 25.87 | 1.05% | 17,141 |
| Nov 10, 2025 | 28.70 | 29.10 | 28.20 | 28.50 | 25.60 | -2.40% | 47,162 |
| Nov 7, 2025 | 29.00 | 29.60 | 28.85 | 29.20 | 26.23 | 1.04% | 49,635 |
| Nov 6, 2025 | 28.00 | 29.06 | 27.55 | 28.90 | 25.96 | 3.21% | 44,543 |
| Nov 5, 2025 | 28.70 | 29.10 | 27.95 | 28.00 | 24.86 | -3.45% | 47,350 |
| Nov 4, 2025 | 28.40 | 29.00 | 28.11 | 29.00 | 25.75 | 5.07% | 62,620 |
| Nov 3, 2025 | 28.20 | 28.50 | 27.40 | 27.60 | 24.50 | -2.13% | 54,497 |
| Oct 31, 2025 | 29.00 | 29.00 | 28.15 | 28.20 | 25.04 | -2.76% | 59,988 |
| Oct 30, 2025 | 28.20 | 29.20 | 28.20 | 29.00 | 25.75 | 2.84% | 49,072 |
| Oct 29, 2025 | 28.20 | 28.66 | 27.96 | 28.20 | 24.64 | - | 66,786 |
| Oct 28, 2025 | 28.10 | 28.80 | 27.90 | 28.20 | 24.64 | -1.74% | 77,840 |