Skip to main content
logo
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
22.50
-0.97 (-4.11%)
May 7, 2026, 9:34 AM EDT - Market open

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202623.8123.8923.2523.4723.47-1.98%21,593
May 5, 202623.2923.9423.2423.9423.940.54%18,837
May 4, 202623.8224.1023.6323.8123.810.19%15,593
May 1, 202624.3124.3723.4223.7723.77-2.24%26,680
Apr 30, 202624.5124.9124.2124.3124.31-2.54%16,626
Apr 29, 202624.8025.0724.8024.9424.700.92%10,065
Apr 28, 202624.5324.7424.3624.7224.470.69%8,952
Apr 27, 202625.0025.2124.4624.5524.31-0.35%22,828
Apr 24, 202624.6824.8224.4024.6324.39-0.34%14,607
Apr 23, 202624.8524.9024.1824.7224.482.18%33,618
Apr 22, 202623.9124.2023.8724.1923.720.12%15,558
Apr 21, 202623.7724.2323.7724.1623.691.09%17,500
Apr 20, 202623.2523.9823.2023.9023.441.92%13,293
Apr 17, 202623.7423.7822.8723.4522.99-2.41%48,528
Apr 16, 202623.5324.5323.5324.0323.56-0.37%40,625
Apr 15, 202626.3126.3123.9024.1223.35-7.90%81,605
Apr 14, 202626.4626.7326.0026.1925.36-3.36%43,033
Apr 13, 202626.9827.3526.9027.1026.24-1.06%38,825
Apr 10, 202627.5027.7127.3827.3926.52-0.39%18,904
Apr 9, 202627.7027.9227.3227.5026.62-2.04%26,469
Apr 8, 202626.9628.1426.9628.0726.860.49%29,145
Apr 7, 202627.6928.3427.6927.9426.731.04%19,027
Apr 6, 202627.3827.8826.9027.6526.461.52%25,649
Apr 2, 202626.8827.3126.7327.2326.062.93%27,232
Apr 1, 202626.8426.8426.3726.4625.00-1.76%35,222
Mar 31, 202627.5327.5326.8126.9325.45-3.10%44,266
Mar 30, 202626.9727.9526.9727.8026.271.34%29,394
Mar 27, 202627.0327.5627.0327.4325.921.78%34,162
Mar 26, 202626.4026.9526.2526.9525.471.12%28,412
Mar 25, 202626.5526.6825.9226.6524.82-0.45%45,325
Mar 24, 202627.1827.1826.5126.7724.93-0.37%13,472
Mar 23, 202627.2827.2826.6026.8725.02-2.55%36,620
Mar 20, 202627.0127.7327.0127.5725.682.12%37,344
Mar 19, 202626.9127.1426.9027.0025.140.48%25,473
Mar 18, 202626.3926.9226.2626.8724.740.79%58,265
Mar 17, 202626.6926.6926.4326.6624.550.10%34,958
Mar 16, 202626.6126.6626.1626.6324.52-0.55%36,611
Mar 13, 202626.0526.8526.0526.7824.661.27%24,266
Mar 12, 202625.8526.4425.8526.4424.351.63%26,937
Mar 11, 202626.2026.2025.5026.0223.72-1.70%31,693
Mar 10, 202626.2026.4826.0726.4724.130.19%22,228
Mar 9, 202626.9127.2426.3626.4224.08-0.41%50,661
Mar 6, 202626.4026.5526.3026.5324.182.27%16,419
Mar 5, 202626.1626.2125.8025.9423.64-0.78%18,253
Mar 4, 202626.4826.5125.9926.1423.56-2.37%20,515
Mar 3, 202626.7027.0926.7026.7824.132.33%14,570
Mar 2, 202626.6026.7926.1426.1723.58-0.20%46,390
Feb 27, 202626.4226.4226.0726.2223.631.48%32,396
Feb 26, 202625.5426.0525.5225.8423.29-0.12%44,870
Feb 25, 202626.1026.1025.6525.8722.86-1.11%46,832