YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
20.31
+0.22 (1.09%)
At close: Aug 28, 2026, 4:00 PM EDT
20.43
+0.12 (0.57%)
After-hours: Aug 28, 2026, 8:00 PM EDT
CRSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.09 | 20.49 | 20.00 | 20.31 | 20.31 | 1.10% | 18,038 |
| Aug 27, 2026 | 20.14 | 20.24 | 20.05 | 20.09 | 20.09 | -1.66% | 6,449 |
| Aug 26, 2026 | 20.41 | 20.69 | 20.39 | 20.59 | 20.43 | 0.92% | 7,486 |
| Aug 25, 2026 | 20.24 | 20.40 | 20.19 | 20.40 | 20.24 | -0.05% | 13,732 |
| Aug 24, 2026 | 19.88 | 20.41 | 19.88 | 20.41 | 20.25 | 3.25% | 10,157 |
| Aug 21, 2026 | 20.80 | 20.80 | 19.60 | 19.77 | 19.61 | -4.97% | 37,778 |
| Aug 20, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.64 | 1.49% | 11,141 |
| Aug 19, 2026 | 21.33 | 21.33 | 20.72 | 20.72 | 20.34 | -2.83% | 17,588 |
| Aug 18, 2026 | 21.98 | 21.98 | 21.21 | 21.33 | 20.93 | 0.30% | 11,189 |
| Aug 17, 2026 | 21.36 | 21.36 | 20.90 | 21.26 | 20.87 | 0.84% | 18,001 |
| Aug 14, 2026 | 20.88 | 21.35 | 20.54 | 21.09 | 20.69 | -0.56% | 34,388 |
| Aug 13, 2026 | 21.92 | 21.94 | 21.19 | 21.21 | 20.81 | -3.42% | 27,021 |
| Aug 12, 2026 | 21.93 | 22.46 | 21.93 | 22.27 | 21.55 | 1.48% | 16,095 |
| Aug 11, 2026 | 21.97 | 22.07 | 21.76 | 21.95 | 21.23 | -0.37% | 14,438 |
| Aug 10, 2026 | 22.03 | 22.26 | 21.92 | 22.03 | 21.31 | -0.42% | 13,994 |
| Aug 7, 2026 | 22.48 | 22.48 | 21.86 | 22.12 | 21.40 | -2.22% | 14,208 |
| Aug 6, 2026 | 22.71 | 22.79 | 22.48 | 22.63 | 21.89 | 0.90% | 9,250 |
| Aug 5, 2026 | 22.33 | 22.90 | 22.33 | 22.81 | 21.69 | 1.65% | 17,453 |
| Aug 4, 2026 | 22.31 | 22.83 | 22.31 | 22.44 | 21.34 | -1.60% | 10,617 |
| Aug 3, 2026 | 23.36 | 23.36 | 22.69 | 22.81 | 21.69 | -2.35% | 24,151 |
| Jul 31, 2026 | 23.60 | 23.83 | 23.31 | 23.36 | 22.21 | -0.93% | 15,708 |
| Jul 30, 2026 | 23.94 | 23.94 | 23.50 | 23.57 | 22.42 | -1.99% | 12,754 |
| Jul 29, 2026 | 24.05 | 24.47 | 24.00 | 24.41 | 22.87 | 1.47% | 19,973 |
| Jul 28, 2026 | 24.13 | 24.29 | 23.89 | 24.06 | 22.54 | 0.42% | 21,043 |
| Jul 27, 2026 | 23.08 | 24.15 | 22.04 | 23.96 | 22.45 | 0.99% | 21,301 |
| Jul 24, 2026 | 23.41 | 24.00 | 23.40 | 23.72 | 22.23 | 1.61% | 19,022 |
| Jul 23, 2026 | 22.03 | 23.58 | 22.03 | 23.35 | 21.87 | 11.00% | 44,287 |
| Jul 22, 2026 | 21.00 | 21.24 | 21.00 | 21.23 | 19.71 | 1.02% | 5,879 |
| Jul 21, 2026 | 21.10 | 21.17 | 20.83 | 21.02 | 19.51 | -1.63% | 9,689 |
| Jul 20, 2026 | 21.00 | 21.49 | 20.69 | 21.37 | 19.83 | 2.36% | 12,331 |
| Jul 17, 2026 | 20.92 | 20.96 | 20.87 | 20.87 | 19.37 | 1.33% | 5,136 |
| Jul 16, 2026 | 20.71 | 20.71 | 20.60 | 20.60 | 19.12 | 0.49% | 3,058 |
| Jul 15, 2026 | 20.61 | 20.70 | 20.61 | 20.70 | 19.03 | 0.38% | 4,916 |
| Jul 14, 2026 | 20.55 | 20.77 | 20.50 | 20.63 | 18.95 | -0.29% | 4,903 |
| Jul 13, 2026 | 20.30 | 20.81 | 20.30 | 20.68 | 19.01 | 2.58% | 7,044 |
| Jul 10, 2026 | 20.12 | 20.24 | 19.98 | 20.17 | 18.53 | 0.01% | 20,600 |
| Jul 9, 2026 | 20.55 | 20.55 | 20.13 | 20.16 | 18.53 | -1.60% | 21,331 |
| Jul 8, 2026 | 20.69 | 20.83 | 20.64 | 20.70 | 18.83 | 1.36% | 12,822 |
| Jul 7, 2026 | 20.00 | 20.47 | 19.94 | 20.42 | 18.58 | 3.25% | 14,370 |
| Jul 6, 2026 | 20.31 | 20.78 | 19.78 | 19.78 | 17.99 | -4.69% | 24,047 |
| Jul 2, 2026 | 19.43 | 20.89 | 19.35 | 20.75 | 18.88 | 6.73% | 11,746 |
| Jul 1, 2026 | 19.99 | 20.00 | 19.38 | 19.71 | 17.69 | -1.05% | 10,088 |
| Jun 30, 2026 | 20.56 | 20.62 | 19.76 | 19.92 | 17.88 | -2.37% | 12,767 |
| Jun 29, 2026 | 22.00 | 22.00 | 20.32 | 20.40 | 18.31 | -6.65% | 20,585 |
| Jun 26, 2026 | 22.32 | 22.32 | 21.65 | 21.86 | 19.61 | -0.15% | 8,912 |
| Jun 25, 2026 | 21.62 | 22.02 | 21.62 | 21.89 | 19.64 | -0.38% | 5,424 |
| Jun 24, 2026 | 21.82 | 22.20 | 21.82 | 22.20 | 19.72 | 1.32% | 21,606 |
| Jun 23, 2026 | 21.60 | 21.95 | 21.57 | 21.91 | 19.46 | 4.79% | 11,338 |
| Jun 22, 2026 | 21.64 | 21.64 | 20.66 | 20.91 | 18.57 | -1.19% | 22,124 |
| Jun 18, 2026 | 21.50 | 21.69 | 21.16 | 21.16 | 18.80 | -1.45% | 71,134 |