Skip to main content
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
6.30
-0.04 (-0.63%)
Jan 8, 2025, 4:00 PM EST - Market closed

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20256.306.336.166.306.30-0.63%60,865
Jan 7, 20256.166.346.056.346.344.45%79,316
Jan 6, 20255.966.185.856.076.070.17%216,247
Jan 3, 20256.366.436.056.066.06-5.61%144,030
Jan 2, 20256.266.506.266.426.424.73%194,841
Dec 31, 20246.036.196.006.136.130.99%153,218
Dec 30, 20246.036.095.986.076.072.88%173,263
Dec 27, 20245.805.995.755.905.90-2.96%224,342
Dec 26, 20246.046.095.926.085.720.83%194,820
Dec 24, 20246.246.285.936.035.67-5.19%128,817
Dec 23, 20246.326.456.266.365.98-1.40%157,052
Dec 20, 20246.386.456.106.456.072.87%171,599
Dec 19, 20246.116.376.046.275.900.16%132,701
Dec 18, 20245.996.265.776.265.895.92%196,810
Dec 17, 20245.946.075.775.915.56-3.75%200,131
Dec 16, 20246.276.306.006.145.78-3.46%281,575
Dec 13, 20246.476.606.326.365.98-2.00%113,677
Dec 12, 20246.526.626.436.496.11-2.11%116,761
Dec 11, 20246.706.766.496.636.24-2.50%187,637
Dec 10, 20247.007.006.686.806.40-4.76%140,203
Dec 9, 20246.957.166.807.146.722.00%189,288
Dec 6, 20247.197.297.007.006.59-6.04%130,018
Dec 5, 20247.427.457.197.457.010.40%97,511
Dec 4, 20247.507.677.427.426.98-1.07%77,678
Dec 3, 20247.577.697.507.507.06-0.27%133,481
Dec 2, 20247.647.647.437.527.08-2.34%198,832
Nov 29, 20247.837.917.707.707.25-7.56%172,561
Nov 27, 20248.208.408.128.337.471.46%275,130
Nov 26, 20248.198.228.008.217.370.37%155,457
Nov 25, 20247.818.187.748.187.342.89%244,688
Nov 22, 20248.208.217.827.957.13-2.69%210,033
Nov 21, 20248.138.257.988.177.330.74%181,240
Nov 20, 20248.058.297.988.117.280.50%84,629
Nov 19, 20248.208.287.998.077.24-0.86%112,927
Nov 18, 20248.118.337.958.147.30-5.35%168,602
Nov 15, 20248.938.938.438.607.72-1.15%86,896
Nov 14, 20248.428.708.368.707.813.33%91,192
Nov 13, 20248.348.518.078.427.550.48%79,887
Nov 12, 20248.218.498.058.387.526.75%212,900
Nov 11, 20248.088.227.747.857.04-10.29%404,892
Nov 8, 20249.349.428.408.757.85-8.95%311,990
Nov 7, 20249.809.819.359.618.62-1.33%285,717
Nov 6, 20249.9310.169.669.748.74-12.80%317,555
Nov 5, 202411.2911.4011.0711.1710.02-2.62%81,262
Nov 4, 202411.3011.6111.3011.4710.292.41%330,235
Nov 1, 202411.1111.3911.1111.2010.050.27%226,821
Oct 31, 202411.1011.2410.9611.1710.02-2.53%193,334
Oct 30, 202411.4111.4911.2511.469.880.44%271,499
Oct 29, 202411.3211.4911.2011.419.842.15%259,393
Oct 28, 202411.0511.3710.8711.179.630.95%369,736
Oct 25, 202411.5911.6111.0111.079.54-4.36%327,867
Oct 24, 202412.4412.4411.3011.579.98-15.18%518,675
Oct 23, 202413.4713.7013.4513.6411.760.74%124,353
Oct 22, 202413.4513.6213.4513.5411.680.30%91,912
Oct 21, 202413.4013.6113.3913.5011.641.28%85,084
Oct 18, 202413.2513.3813.2513.3311.50-0.22%40,082
Oct 17, 202413.2113.4413.2113.3611.52-0.07%36,126
Oct 16, 202413.3313.3713.2413.3711.53-0.15%39,109
Oct 15, 202413.2813.4113.1513.3911.550.07%31,479
Oct 14, 202413.1113.5013.0013.3811.541.06%89,462
Oct 11, 202413.1013.4213.0313.2411.424.50%179,138
Oct 10, 202412.4412.8712.4412.6710.930.48%75,257
Oct 9, 202412.5012.6112.3912.6110.881.53%48,477
Oct 8, 202412.3512.5812.3512.4210.71-0.88%128,014
Oct 7, 202412.2612.5412.2312.5310.813.04%122,262
Oct 4, 202412.1212.3312.1112.1610.49-1.94%171,903
Oct 3, 202412.2712.4912.1112.4010.70-5.49%117,630
Oct 2, 202413.1913.3113.0213.1210.492.98%283,899
Oct 1, 202412.5813.0012.5012.7410.181.34%165,659
Sep 30, 202412.9012.9012.4512.5710.05-0.22%86,709
Sep 27, 202413.0713.0712.6012.6010.07-2.55%81,706
Sep 26, 202412.7812.9712.5212.9310.341.02%75,080
Sep 25, 202412.9412.9412.7512.8010.23-0.54%56,572
Sep 24, 202413.0013.0712.7112.8710.29-1.83%66,872
Sep 23, 202413.5013.5013.0213.1110.48-3.25%73,455
Sep 20, 202413.4913.5613.2413.5510.832.11%44,489
Sep 19, 202413.8013.8013.1713.2710.61-5.69%75,549
Sep 18, 202414.0114.0713.7014.0711.250.86%12,195
Sep 17, 202413.7613.9913.6613.9511.15-0.08%21,320
Sep 16, 202413.9014.0613.9013.9611.161.16%22,959
Sep 13, 202413.7514.0013.6913.8011.030.08%19,889
Sep 12, 202413.8714.0213.7413.7911.02-0.65%28,401
Sep 11, 202414.1214.3213.8413.8811.09-0.64%25,364
Sep 10, 202414.5114.5113.9013.9711.17-2.31%31,373
Sep 9, 202414.2514.3014.0814.3011.430.56%39,893
Sep 6, 202413.5114.2713.5014.2211.37-2.74%56,612
Sep 5, 202415.2415.2414.2814.6210.93-4.43%107,302
Sep 4, 202415.9415.9415.0815.3011.43-2.57%48,842
Sep 3, 202415.5715.7515.1615.7011.731.29%27,768
Aug 30, 202415.7415.7815.5015.5011.59-0.96%17,835
Aug 29, 202415.3615.7615.2715.6511.70-27,185
Aug 28, 202415.5015.7515.4815.6511.700.74%35,955
Aug 27, 202415.4015.5515.2715.5411.611.54%59,955
Aug 26, 202414.8415.4014.8415.3011.442.15%27,840
Aug 23, 202415.2715.2714.9314.9811.20-2.74%39,181
Aug 22, 202414.8515.4014.7615.4011.514.12%27,820
Aug 21, 202414.8014.9514.7314.7911.05-0.14%23,188
Aug 20, 202414.6614.9414.5014.8111.070.08%43,789
Aug 19, 202415.0015.1014.7314.8011.06-1.61%32,528
Aug 16, 202415.3715.3714.8115.0411.24-1.39%27,343