YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
19.40
+0.25 (1.30%)
At close: Oct 16, 2026, 4:00 PM EDT
19.30
-0.10 (-0.51%)
Pre-market: Oct 19, 2026, 4:34 AM EDT
CRSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.84 | 19.68 | 18.84 | 19.40 | 19.40 | 1.30% | 22,080 |
| Oct 15, 2026 | 18.92 | 19.31 | 18.92 | 19.15 | 19.15 | 1.16% | 8,392 |
| Oct 14, 2026 | 18.89 | 19.17 | 18.89 | 19.09 | 18.93 | 1.66% | 10,458 |
| Oct 13, 2026 | 18.84 | 18.88 | 18.59 | 18.78 | 18.62 | 0.60% | 33,917 |
| Oct 12, 2026 | 18.29 | 18.67 | 18.29 | 18.67 | 18.51 | 1.23% | 13,770 |
| Oct 9, 2026 | 18.54 | 18.61 | 18.18 | 18.44 | 18.28 | -2.11% | 8,864 |
| Oct 8, 2026 | 18.70 | 18.99 | 18.70 | 18.84 | 18.68 | 0.72% | 4,739 |
| Oct 7, 2026 | 18.74 | 18.99 | 18.74 | 18.87 | 18.54 | 0.97% | 11,923 |
| Oct 6, 2026 | 18.70 | 18.73 | 18.59 | 18.69 | 18.37 | -0.55% | 4,776 |
| Oct 5, 2026 | 19.04 | 19.20 | 18.62 | 18.79 | 18.47 | -1.32% | 14,566 |
| Oct 2, 2026 | 19.55 | 19.55 | 18.86 | 19.04 | 18.72 | -2.74% | 13,405 |
| Oct 1, 2026 | 19.92 | 19.92 | 19.42 | 19.58 | 19.24 | -0.02% | 35,971 |
| Sep 30, 2026 | 20.00 | 20.08 | 19.75 | 19.75 | 19.25 | -0.18% | 9,173 |
| Sep 29, 2026 | 19.44 | 19.86 | 19.44 | 19.79 | 19.28 | 0.92% | 15,438 |
| Sep 28, 2026 | 19.30 | 19.66 | 19.30 | 19.61 | 19.11 | 2.71% | 46,563 |
| Sep 25, 2026 | 18.78 | 19.21 | 18.29 | 19.09 | 18.60 | 1.88% | 11,638 |
| Sep 24, 2026 | 18.73 | 18.94 | 18.53 | 18.74 | 18.26 | 0.53% | 13,623 |
| Sep 23, 2026 | 18.75 | 18.87 | 18.50 | 18.81 | 18.16 | -0.14% | 7,891 |
| Sep 22, 2026 | 18.98 | 19.14 | 18.83 | 18.83 | 18.19 | -0.62% | 6,117 |
| Sep 21, 2026 | 18.98 | 19.13 | 18.90 | 18.95 | 18.30 | -2.51% | 18,840 |
| Sep 18, 2026 | 19.14 | 19.58 | 19.14 | 19.44 | 18.77 | 0.63% | 9,790 |
| Sep 17, 2026 | 19.30 | 19.46 | 19.06 | 19.32 | 18.65 | -1.32% | 3,135 |
| Sep 16, 2026 | 19.79 | 19.79 | 19.47 | 19.73 | 18.90 | -0.23% | 9,879 |
| Sep 15, 2026 | 19.75 | 19.80 | 19.68 | 19.78 | 18.95 | 0.58% | 3,172 |
| Sep 14, 2026 | 19.69 | 19.74 | 19.42 | 19.66 | 18.84 | 1.37% | 8,572 |
| Sep 11, 2026 | 19.38 | 19.43 | 19.27 | 19.40 | 18.58 | 0.07% | 17,254 |
| Sep 10, 2026 | 19.55 | 19.55 | 19.30 | 19.38 | 18.57 | 1.02% | 3,408 |
| Sep 9, 2026 | 19.33 | 19.39 | 19.08 | 19.34 | 18.38 | 0.27% | 9,463 |
| Sep 8, 2026 | 19.63 | 19.81 | 19.29 | 19.29 | 18.33 | -3.10% | 12,974 |
| Sep 4, 2026 | 19.76 | 20.04 | 19.61 | 19.91 | 18.92 | 5.78% | 25,786 |
| Sep 3, 2026 | 19.36 | 19.36 | 18.49 | 18.82 | 17.89 | -5.24% | 24,537 |
| Sep 2, 2026 | 19.85 | 20.23 | 19.85 | 20.02 | 18.88 | -0.10% | 4,116 |
| Sep 1, 2026 | 20.01 | 20.18 | 19.85 | 20.03 | 18.89 | 3.25% | 9,811 |
| Aug 31, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 18.30 | -4.46% | 12,677 |
| Aug 28, 2026 | 20.09 | 20.49 | 20.00 | 20.31 | 19.15 | 1.10% | 18,047 |
| Aug 27, 2026 | 20.14 | 20.24 | 20.05 | 20.09 | 18.95 | -1.66% | 7,014 |
| Aug 26, 2026 | 20.41 | 20.69 | 20.39 | 20.59 | 19.26 | 0.92% | 7,486 |
| Aug 25, 2026 | 20.24 | 20.40 | 20.19 | 20.40 | 19.09 | -0.05% | 13,732 |
| Aug 24, 2026 | 19.88 | 20.41 | 19.88 | 20.41 | 19.10 | 3.25% | 10,157 |
| Aug 21, 2026 | 20.80 | 20.80 | 19.60 | 19.77 | 18.50 | -4.97% | 37,778 |
| Aug 20, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 19.47 | 1.49% | 11,141 |
| Aug 19, 2026 | 21.33 | 21.33 | 20.72 | 20.72 | 19.18 | -2.83% | 17,588 |
| Aug 18, 2026 | 21.98 | 21.98 | 21.21 | 21.33 | 19.74 | 0.30% | 11,189 |
| Aug 17, 2026 | 21.36 | 21.36 | 20.90 | 21.26 | 19.68 | 0.84% | 18,001 |
| Aug 14, 2026 | 20.88 | 21.35 | 20.54 | 21.09 | 19.52 | -0.56% | 34,388 |
| Aug 13, 2026 | 21.92 | 21.94 | 21.19 | 21.21 | 19.63 | -3.42% | 27,021 |
| Aug 12, 2026 | 21.93 | 22.46 | 21.93 | 22.27 | 20.32 | 1.48% | 16,095 |
| Aug 11, 2026 | 21.97 | 22.07 | 21.76 | 21.95 | 20.03 | -0.37% | 14,438 |
| Aug 10, 2026 | 22.03 | 22.26 | 21.92 | 22.03 | 20.10 | -0.42% | 13,994 |
| Aug 7, 2026 | 22.48 | 22.48 | 21.86 | 22.12 | 20.19 | -2.22% | 14,208 |