YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
2.850
-0.040 (-1.38%)
At close: Nov 26, 2025, 4:00 PM EST
2.880
+0.030 (1.05%)
After-hours: Nov 26, 2025, 8:00 PM EST
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.87 | 2.90 | 2.85 | 2.85 | 2.85 | -1.38% | 471,967 |
| Nov 25, 2025 | 2.91 | 2.97 | 2.88 | 2.89 | 2.89 | -0.34% | 444,361 |
| Nov 24, 2025 | 3.01 | 3.01 | 2.86 | 2.90 | 2.90 | -4.61% | 1,058,367 |
| Nov 21, 2025 | 2.98 | 3.05 | 2.98 | 3.04 | 3.04 | 0.66% | 777,238 |
| Nov 20, 2025 | 2.93 | 3.04 | 2.83 | 3.02 | 3.02 | -0.98% | 1,238,897 |
| Nov 19, 2025 | 3.01 | 3.05 | 2.98 | 3.05 | 2.99 | 0.66% | 686,723 |
| Nov 18, 2025 | 3.01 | 3.07 | 3.00 | 3.03 | 2.97 | 2.02% | 643,629 |
| Nov 17, 2025 | 3.03 | 3.04 | 2.91 | 2.97 | 2.91 | -1.33% | 590,963 |
| Nov 14, 2025 | 3.08 | 3.12 | 2.97 | 3.01 | 2.95 | -0.33% | 705,066 |
| Nov 13, 2025 | 2.94 | 3.05 | 2.92 | 3.02 | 2.96 | 2.72% | 818,461 |
| Nov 12, 2025 | 2.86 | 2.96 | 2.86 | 2.94 | 2.83 | 2.08% | 379,699 |
| Nov 11, 2025 | 2.85 | 2.92 | 2.85 | 2.88 | 2.77 | 1.05% | 171,413 |
| Nov 10, 2025 | 2.87 | 2.91 | 2.82 | 2.85 | 2.74 | -2.40% | 471,627 |
| Nov 7, 2025 | 2.90 | 2.96 | 2.89 | 2.92 | 2.81 | 1.04% | 496,350 |
| Nov 6, 2025 | 2.80 | 2.91 | 2.76 | 2.89 | 2.78 | 3.21% | 445,435 |
| Nov 5, 2025 | 2.87 | 2.91 | 2.80 | 2.80 | 2.66 | -3.45% | 473,506 |
| Nov 4, 2025 | 2.84 | 2.90 | 2.81 | 2.90 | 2.76 | 5.07% | 626,200 |
| Nov 3, 2025 | 2.82 | 2.85 | 2.74 | 2.76 | 2.62 | -2.13% | 544,976 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.68 | -2.76% | 599,883 |
| Oct 30, 2025 | 2.82 | 2.92 | 2.82 | 2.90 | 2.76 | 2.84% | 490,725 |
| Oct 29, 2025 | 2.82 | 2.87 | 2.80 | 2.82 | 2.64 | - | 667,869 |
| Oct 28, 2025 | 2.81 | 2.88 | 2.79 | 2.82 | 2.64 | -1.74% | 778,400 |
| Oct 27, 2025 | 2.93 | 2.95 | 2.83 | 2.87 | 2.69 | -3.69% | 885,542 |
| Oct 24, 2025 | 2.89 | 2.99 | 2.87 | 2.98 | 2.79 | 3.47% | 734,952 |
| Oct 23, 2025 | 3.05 | 3.07 | 2.87 | 2.88 | 2.70 | -2.70% | 962,064 |
| Oct 22, 2025 | 2.92 | 3.01 | 2.92 | 2.96 | 2.73 | 1.37% | 740,193 |
| Oct 21, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.70 | 0.69% | 363,951 |
| Oct 20, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.68 | -1.36% | 337,313 |
| Oct 17, 2025 | 3.02 | 3.03 | 2.93 | 2.94 | 2.71 | -2.33% | 503,635 |
| Oct 16, 2025 | 2.97 | 3.04 | 2.94 | 3.01 | 2.78 | -1.31% | 562,723 |
| Oct 15, 2025 | 3.05 | 3.09 | 3.01 | 3.05 | 2.73 | -0.97% | 389,415 |
| Oct 14, 2025 | 3.11 | 3.12 | 3.05 | 3.08 | 2.76 | 1.32% | 302,498 |
| Oct 13, 2025 | 3.10 | 3.11 | 3.02 | 3.04 | 2.73 | -2.25% | 517,485 |
| Oct 10, 2025 | 3.03 | 3.15 | 2.99 | 3.11 | 2.79 | 2.64% | 633,936 |
| Oct 9, 2025 | 3.05 | 3.08 | 3.02 | 3.03 | 2.72 | 1.00% | 321,964 |
| Oct 8, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 2.69 | -0.66% | 365,894 |
| Oct 7, 2025 | 2.93 | 3.03 | 2.92 | 3.02 | 2.71 | 3.78% | 426,249 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.90 | 2.91 | 2.61 | -4.59% | 579,522 |
| Oct 3, 2025 | 3.00 | 3.10 | 2.98 | 3.05 | 2.73 | 0.99% | 688,602 |
| Oct 2, 2025 | 2.87 | 3.03 | 2.85 | 3.02 | 2.71 | - | 802,923 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.00 | 3.02 | 2.60 | -2.89% | 765,717 |
| Sep 30, 2025 | 3.14 | 3.18 | 3.11 | 3.11 | 2.67 | -0.32% | 259,897 |
| Sep 29, 2025 | 3.11 | 3.14 | 3.08 | 3.12 | 2.68 | -0.32% | 381,000 |
| Sep 26, 2025 | 3.20 | 3.23 | 3.11 | 3.13 | 2.69 | -2.80% | 555,339 |
| Sep 25, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 2.77 | 3.87% | 258,537 |
| Sep 24, 2025 | 3.16 | 3.17 | 3.09 | 3.10 | 2.67 | -2.52% | 213,357 |
| Sep 23, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 2.73 | 0.95% | 220,508 |
| Sep 22, 2025 | 3.17 | 3.17 | 3.09 | 3.15 | 2.71 | -1.25% | 381,788 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 2.74 | -1.24% | 182,452 |
| Sep 18, 2025 | 3.14 | 3.25 | 3.14 | 3.23 | 2.78 | 1.89% | 220,429 |