YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
4.300
-0.340 (-7.33%)
At close: Jun 23, 2025, 4:00 PM
4.358
+0.058 (1.34%)
After-hours: Jun 23, 2025, 8:00 PM EDT
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 4.60 | 4.60 | 4.22 | 4.30 | 4.30 | -7.33% | 584,070 |
| Jun 20, 2025 | 4.57 | 4.70 | 4.51 | 4.64 | 4.64 | 0.22% | 188,478 |
| Jun 18, 2025 | 4.69 | 4.69 | 4.54 | 4.63 | 4.63 | -0.64% | 246,854 |
| Jun 17, 2025 | 4.57 | 4.68 | 4.53 | 4.66 | 4.66 | 2.87% | 235,228 |
| Jun 16, 2025 | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | -0.22% | 404,824 |
| Jun 13, 2025 | 4.65 | 4.68 | 4.48 | 4.54 | 4.54 | -2.16% | 408,317 |
| Jun 12, 2025 | 4.60 | 4.66 | 4.47 | 4.64 | 4.64 | -3.33% | 468,965 |
| Jun 11, 2025 | 4.71 | 4.85 | 4.66 | 4.80 | 4.55 | - | 725,843 |
| Jun 10, 2025 | 5.00 | 5.02 | 4.77 | 4.80 | 4.55 | -4.76% | 559,636 |
| Jun 9, 2025 | 5.35 | 5.40 | 5.04 | 5.04 | 4.78 | -2.89% | 835,344 |
| Jun 6, 2025 | 5.16 | 5.24 | 5.07 | 5.19 | 4.92 | -0.95% | 566,991 |
| Jun 5, 2025 | 4.96 | 5.38 | 4.96 | 5.24 | 4.97 | 7.60% | 868,961 |
| Jun 4, 2025 | 4.79 | 4.90 | 4.79 | 4.87 | 4.62 | 1.46% | 202,390 |
| Jun 3, 2025 | 4.81 | 4.81 | 4.70 | 4.80 | 4.55 | -1.23% | 189,862 |
| Jun 2, 2025 | 4.82 | 4.86 | 4.74 | 4.86 | 4.61 | 1.46% | 261,807 |
| May 30, 2025 | 4.73 | 4.81 | 4.59 | 4.79 | 4.54 | 3.01% | 309,118 |
| May 29, 2025 | 4.57 | 4.67 | 4.54 | 4.65 | 4.41 | -0.43% | 238,256 |
| May 28, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.43 | 1.97% | 300,990 |
| May 27, 2025 | 4.75 | 4.75 | 4.58 | 4.58 | 4.34 | -5.37% | 413,434 |
| May 23, 2025 | 4.88 | 4.89 | 4.80 | 4.84 | 4.59 | 0.41% | 359,409 |
| May 22, 2025 | 4.87 | 4.94 | 4.74 | 4.82 | 4.57 | -1.03% | 193,062 |
| May 21, 2025 | 4.74 | 4.90 | 4.73 | 4.87 | 4.62 | 2.53% | 380,484 |
| May 20, 2025 | 4.74 | 4.79 | 4.65 | 4.75 | 4.50 | -0.42% | 657,095 |
| May 19, 2025 | 4.83 | 4.87 | 4.77 | 4.77 | 4.52 | 2.14% | 648,769 |
| May 16, 2025 | 4.74 | 4.77 | 4.66 | 4.67 | 4.43 | -0.64% | 521,072 |
| May 15, 2025 | 4.75 | 4.85 | 4.70 | 4.70 | 4.46 | -6.37% | 894,783 |
| May 14, 2025 | 5.10 | 5.14 | 4.96 | 5.02 | 4.46 | -3.09% | 1,184,526 |
| May 13, 2025 | 5.44 | 5.47 | 5.12 | 5.18 | 4.60 | -5.65% | 1,079,214 |
| May 12, 2025 | 5.50 | 5.58 | 5.40 | 5.49 | 4.88 | -6.15% | 1,512,527 |
| May 9, 2025 | 6.02 | 6.03 | 5.65 | 5.85 | 5.20 | -4.10% | 779,405 |
| May 8, 2025 | 6.23 | 6.23 | 5.97 | 6.10 | 5.42 | -3.79% | 370,047 |
| May 7, 2025 | 6.24 | 6.34 | 6.20 | 6.34 | 5.63 | 0.79% | 179,429 |
| May 6, 2025 | 6.29 | 6.30 | 6.19 | 6.29 | 5.59 | 2.78% | 146,587 |
| May 5, 2025 | 6.05 | 6.24 | 6.05 | 6.12 | 5.44 | 1.32% | 285,288 |
| May 2, 2025 | 6.06 | 6.14 | 5.87 | 6.04 | 5.37 | -1.47% | 257,227 |
| May 1, 2025 | 6.10 | 6.13 | 5.93 | 6.13 | 5.45 | 0.82% | 139,210 |
| Apr 30, 2025 | 6.08 | 6.26 | 6.04 | 6.08 | 5.40 | 2.18% | 362,222 |
| Apr 29, 2025 | 6.08 | 6.11 | 5.86 | 5.95 | 5.29 | -2.62% | 298,213 |
| Apr 28, 2025 | 5.90 | 6.22 | 5.82 | 6.11 | 5.43 | 0.66% | 276,124 |
| Apr 25, 2025 | 6.57 | 6.58 | 5.94 | 6.07 | 5.39 | -7.75% | 434,069 |
| Apr 24, 2025 | 6.80 | 6.80 | 6.58 | 6.58 | 5.85 | -3.66% | 212,999 |
| Apr 23, 2025 | 6.65 | 7.00 | 6.56 | 6.83 | 6.07 | -2.84% | 679,823 |
| Apr 22, 2025 | 7.20 | 7.29 | 6.91 | 7.03 | 6.25 | -2.77% | 435,295 |
| Apr 21, 2025 | 7.21 | 7.41 | 7.21 | 7.23 | 6.43 | 2.41% | 967,691 |
| Apr 17, 2025 | 6.97 | 7.09 | 6.94 | 7.06 | 6.27 | -7.11% | 456,737 |
| Apr 16, 2025 | 7.43 | 7.70 | 7.32 | 7.60 | 6.26 | 4.54% | 1,260,745 |
| Apr 15, 2025 | 7.33 | 7.37 | 7.11 | 7.27 | 5.98 | 0.69% | 451,888 |
| Apr 14, 2025 | 7.16 | 7.38 | 7.00 | 7.22 | 5.94 | 0.28% | 435,491 |
| Apr 11, 2025 | 7.20 | 7.38 | 7.06 | 7.20 | 5.93 | -0.55% | 265,242 |
| Apr 10, 2025 | 6.85 | 7.45 | 6.85 | 7.24 | 5.96 | 8.87% | 379,013 |