YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
21.16
-0.31 (-1.45%)
At close: Jun 18, 2026, 4:00 PM EDT
21.24
+0.08 (0.36%)
After-hours: Jun 18, 2026, 8:00 PM EDT
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21.50 | 21.69 | 21.16 | 21.16 | 21.16 | -1.45% | 71,124 |
| Jun 17, 2026 | 21.18 | 21.68 | 21.18 | 21.68 | 21.48 | 1.78% | 8,762 |
| Jun 16, 2026 | 21.26 | 21.41 | 21.00 | 21.30 | 21.10 | 1.37% | 9,696 |
| Jun 15, 2026 | 20.67 | 21.07 | 20.67 | 21.01 | 20.82 | -0.65% | 11,414 |
| Jun 12, 2026 | 21.14 | 21.58 | 21.14 | 21.15 | 20.95 | -0.54% | 13,172 |
| Jun 11, 2026 | 21.45 | 21.92 | 21.26 | 21.26 | 21.06 | -2.87% | 6,874 |
| Jun 10, 2026 | 21.72 | 22.18 | 21.60 | 22.10 | 21.69 | 2.44% | 14,906 |
| Jun 9, 2026 | 20.80 | 22.02 | 20.80 | 21.57 | 21.17 | 2.30% | 23,312 |
| Jun 8, 2026 | 21.62 | 21.62 | 20.94 | 21.09 | 20.69 | -2.89% | 14,111 |
| Jun 5, 2026 | 20.60 | 21.83 | 20.58 | 21.72 | 21.31 | 4.09% | 20,066 |
| Jun 4, 2026 | 21.05 | 21.05 | 20.72 | 20.86 | 20.47 | 0.54% | 11,121 |
| Jun 3, 2026 | 21.05 | 21.10 | 20.65 | 20.94 | 20.36 | -0.01% | 11,802 |
| Jun 2, 2026 | 21.15 | 21.19 | 20.88 | 20.95 | 20.36 | -0.96% | 12,170 |
| Jun 1, 2026 | 20.72 | 21.15 | 20.72 | 21.15 | 20.56 | 3.17% | 17,876 |
| May 29, 2026 | 20.38 | 20.70 | 20.33 | 20.50 | 19.93 | 1.20% | 12,467 |
| May 28, 2026 | 20.64 | 20.64 | 20.24 | 20.26 | 19.69 | -0.21% | 8,628 |
| May 27, 2026 | 20.41 | 20.69 | 20.30 | 20.49 | 19.73 | -1.20% | 28,387 |
| May 26, 2026 | 20.61 | 21.03 | 20.61 | 20.74 | 19.97 | -1.35% | 30,942 |
| May 22, 2026 | 21.00 | 21.19 | 20.79 | 21.02 | 20.25 | -1.20% | 30,251 |
| May 21, 2026 | 21.05 | 21.40 | 20.99 | 21.28 | 20.49 | -0.05% | 17,254 |
| May 20, 2026 | 21.99 | 21.99 | 21.50 | 21.50 | 20.50 | -1.81% | 18,346 |
| May 19, 2026 | 22.00 | 22.25 | 21.90 | 21.90 | 20.88 | 0.90% | 16,907 |
| May 18, 2026 | 21.62 | 21.87 | 21.44 | 21.70 | 20.69 | 1.93% | 17,340 |
| May 15, 2026 | 21.04 | 21.29 | 21.04 | 21.29 | 20.30 | 3.78% | 15,553 |
| May 14, 2026 | 20.42 | 20.54 | 20.20 | 20.52 | 19.56 | 0.39% | 8,934 |
| May 13, 2026 | 21.00 | 21.30 | 20.32 | 20.64 | 19.49 | -2.55% | 20,374 |
| May 12, 2026 | 20.59 | 21.73 | 20.59 | 21.18 | 20.00 | 2.56% | 22,241 |
| May 11, 2026 | 21.82 | 22.00 | 20.51 | 20.65 | 19.50 | -4.07% | 31,645 |
| May 8, 2026 | 22.13 | 22.13 | 21.36 | 21.53 | 20.32 | -4.17% | 36,716 |
| May 7, 2026 | 22.85 | 22.85 | 22.20 | 22.46 | 21.21 | -3.30% | 16,447 |
| May 6, 2026 | 23.81 | 23.89 | 23.25 | 23.47 | 21.93 | -1.97% | 21,690 |
| May 5, 2026 | 23.29 | 23.94 | 23.24 | 23.94 | 22.37 | 0.54% | 18,934 |
| May 4, 2026 | 23.82 | 24.10 | 23.63 | 23.81 | 22.25 | 0.19% | 15,608 |
| May 1, 2026 | 24.31 | 24.37 | 23.42 | 23.77 | 22.21 | -2.24% | 27,043 |
| Apr 30, 2026 | 24.51 | 24.91 | 24.21 | 24.31 | 22.72 | -1.58% | 16,672 |
| Apr 29, 2026 | 24.80 | 25.07 | 24.80 | 24.94 | 23.09 | 0.92% | 10,065 |
| Apr 28, 2026 | 24.53 | 24.74 | 24.36 | 24.72 | 22.87 | 0.69% | 8,952 |
| Apr 27, 2026 | 25.00 | 25.21 | 24.46 | 24.55 | 22.72 | -0.35% | 22,828 |
| Apr 24, 2026 | 24.68 | 24.82 | 24.40 | 24.63 | 22.80 | -0.34% | 14,607 |
| Apr 23, 2026 | 24.85 | 24.90 | 24.18 | 24.72 | 22.87 | 3.18% | 33,618 |
| Apr 22, 2026 | 23.91 | 24.20 | 23.87 | 24.19 | 22.17 | 0.12% | 15,558 |
| Apr 21, 2026 | 23.77 | 24.23 | 23.77 | 24.16 | 22.14 | 1.09% | 17,500 |
| Apr 20, 2026 | 23.25 | 23.98 | 23.20 | 23.90 | 21.90 | 1.92% | 13,293 |
| Apr 17, 2026 | 23.74 | 23.78 | 22.87 | 23.45 | 21.49 | -2.41% | 48,528 |
| Apr 16, 2026 | 23.53 | 24.53 | 23.53 | 24.03 | 22.02 | 0.91% | 40,625 |
| Apr 15, 2026 | 26.31 | 26.31 | 23.90 | 24.12 | 21.82 | -7.90% | 81,605 |
| Apr 14, 2026 | 26.46 | 26.73 | 26.00 | 26.19 | 23.70 | -3.36% | 43,033 |
| Apr 13, 2026 | 26.98 | 27.35 | 26.90 | 27.10 | 24.52 | -1.06% | 38,825 |
| Apr 10, 2026 | 27.50 | 27.71 | 27.38 | 27.39 | 24.79 | -0.39% | 18,904 |
| Apr 9, 2026 | 27.70 | 27.92 | 27.32 | 27.50 | 24.88 | -0.89% | 26,469 |