YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
26.05
-0.06 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
25.97
-0.08 (-0.32%)
After-hours: Dec 5, 2025, 8:00 PM EST
CRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.03 | 26.25 | 25.90 | 26.05 | 26.05 | -0.23% | 50,411 |
| Dec 4, 2025 | 26.39 | 26.48 | 26.07 | 26.11 | 26.11 | -2.68% | 19,768 |
| Dec 3, 2025 | 27.70 | 27.70 | 26.77 | 26.83 | 26.50 | -3.80% | 68,449 |
| Dec 2, 2025 | 27.83 | 28.26 | 27.55 | 27.89 | 27.54 | 0.32% | 38,965 |
| Dec 1, 2025 | 28.00 | 28.12 | 27.60 | 27.80 | 27.45 | -0.36% | 99,937 |
| Nov 28, 2025 | 28.40 | 28.40 | 27.60 | 27.90 | 27.55 | -2.11% | 28,224 |
| Nov 26, 2025 | 28.70 | 29.03 | 28.50 | 28.50 | 27.70 | -1.38% | 47,717 |
| Nov 25, 2025 | 29.10 | 29.65 | 28.80 | 28.90 | 28.09 | -0.34% | 44,660 |
| Nov 24, 2025 | 30.10 | 30.10 | 28.60 | 29.00 | 28.19 | -4.61% | 106,200 |
| Nov 21, 2025 | 29.80 | 30.50 | 29.80 | 30.40 | 29.55 | 0.66% | 78,102 |
| Nov 20, 2025 | 29.30 | 30.40 | 28.25 | 30.20 | 29.35 | -0.98% | 123,946 |
| Nov 19, 2025 | 30.10 | 30.50 | 29.80 | 30.50 | 29.07 | 0.66% | 68,672 |
| Nov 18, 2025 | 30.10 | 30.65 | 29.95 | 30.30 | 28.88 | 2.02% | 64,362 |
| Nov 17, 2025 | 30.30 | 30.40 | 29.10 | 29.70 | 28.31 | -1.33% | 59,096 |
| Nov 14, 2025 | 30.80 | 31.18 | 29.65 | 30.10 | 28.69 | -0.33% | 70,506 |
| Nov 13, 2025 | 29.40 | 30.50 | 29.20 | 30.20 | 28.78 | 2.72% | 81,846 |
| Nov 12, 2025 | 28.60 | 29.60 | 28.60 | 29.40 | 27.49 | 2.08% | 37,969 |
| Nov 11, 2025 | 28.50 | 29.20 | 28.50 | 28.80 | 26.93 | 1.05% | 17,141 |
| Nov 10, 2025 | 28.70 | 29.10 | 28.20 | 28.50 | 26.65 | -2.40% | 47,162 |
| Nov 7, 2025 | 29.00 | 29.60 | 28.85 | 29.20 | 27.30 | 1.04% | 49,635 |
| Nov 6, 2025 | 28.00 | 29.06 | 27.55 | 28.90 | 27.02 | 3.21% | 44,543 |
| Nov 5, 2025 | 28.70 | 29.10 | 27.95 | 28.00 | 25.88 | -3.45% | 47,350 |
| Nov 4, 2025 | 28.40 | 29.00 | 28.11 | 29.00 | 26.80 | 5.07% | 62,620 |
| Nov 3, 2025 | 28.20 | 28.50 | 27.40 | 27.60 | 25.51 | -2.13% | 54,497 |
| Oct 31, 2025 | 29.00 | 29.00 | 28.15 | 28.20 | 26.06 | -2.76% | 59,988 |
| Oct 30, 2025 | 28.20 | 29.20 | 28.20 | 29.00 | 26.80 | 2.84% | 49,072 |
| Oct 29, 2025 | 28.20 | 28.66 | 27.96 | 28.20 | 25.65 | - | 66,786 |
| Oct 28, 2025 | 28.10 | 28.80 | 27.90 | 28.20 | 25.65 | -1.74% | 77,840 |
| Oct 27, 2025 | 29.30 | 29.50 | 28.30 | 28.70 | 26.11 | -3.69% | 88,554 |
| Oct 24, 2025 | 28.90 | 29.90 | 28.70 | 29.80 | 27.11 | 3.47% | 73,495 |
| Oct 23, 2025 | 30.50 | 30.65 | 28.70 | 28.80 | 26.20 | -2.70% | 96,206 |
| Oct 22, 2025 | 29.20 | 30.06 | 29.15 | 29.60 | 26.56 | 1.37% | 74,019 |
| Oct 21, 2025 | 28.90 | 29.30 | 28.80 | 29.20 | 26.20 | 0.69% | 36,395 |
| Oct 20, 2025 | 29.40 | 29.40 | 28.89 | 29.00 | 26.03 | -1.36% | 33,731 |
| Oct 17, 2025 | 30.20 | 30.25 | 29.31 | 29.40 | 26.38 | -2.33% | 50,363 |
| Oct 16, 2025 | 29.70 | 30.40 | 29.40 | 30.10 | 27.01 | -1.31% | 56,272 |
| Oct 15, 2025 | 30.50 | 30.90 | 30.10 | 30.50 | 26.58 | -0.97% | 38,941 |
| Oct 14, 2025 | 31.10 | 31.20 | 30.50 | 30.80 | 26.84 | 1.32% | 30,249 |
| Oct 13, 2025 | 31.00 | 31.10 | 30.20 | 30.40 | 26.50 | -2.25% | 51,748 |
| Oct 10, 2025 | 30.30 | 31.45 | 29.90 | 31.10 | 27.11 | 2.64% | 63,393 |
| Oct 9, 2025 | 30.50 | 30.80 | 30.20 | 30.30 | 26.41 | 1.00% | 32,196 |
| Oct 8, 2025 | 30.00 | 30.61 | 29.90 | 30.00 | 26.15 | -0.66% | 36,589 |
| Oct 7, 2025 | 29.30 | 30.25 | 29.15 | 30.20 | 26.32 | 3.78% | 42,624 |
| Oct 6, 2025 | 30.00 | 30.00 | 29.00 | 29.10 | 25.36 | -4.59% | 57,952 |
| Oct 3, 2025 | 30.00 | 31.00 | 29.80 | 30.50 | 26.58 | 0.99% | 68,860 |
| Oct 2, 2025 | 28.70 | 30.30 | 28.45 | 30.20 | 26.32 | - | 80,292 |
| Oct 1, 2025 | 31.80 | 31.80 | 30.04 | 30.20 | 25.24 | -2.89% | 76,571 |
| Sep 30, 2025 | 31.40 | 31.79 | 31.10 | 31.10 | 26.00 | -0.32% | 25,989 |
| Sep 29, 2025 | 31.10 | 31.40 | 30.84 | 31.20 | 26.08 | -0.32% | 38,100 |
| Sep 26, 2025 | 32.00 | 32.30 | 31.10 | 31.30 | 26.16 | -2.80% | 55,533 |
| Sep 25, 2025 | 31.80 | 32.30 | 31.60 | 32.20 | 26.92 | 3.87% | 25,853 |
| Sep 24, 2025 | 31.60 | 31.70 | 30.90 | 31.00 | 25.91 | -2.52% | 21,335 |
| Sep 23, 2025 | 31.40 | 32.00 | 31.20 | 31.80 | 26.58 | 0.95% | 22,050 |
| Sep 22, 2025 | 31.70 | 31.70 | 30.90 | 31.50 | 26.33 | -1.25% | 38,178 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.61 | 31.90 | 26.66 | -1.24% | 18,245 |
| Sep 18, 2025 | 31.40 | 32.45 | 31.35 | 32.30 | 27.00 | 1.89% | 22,042 |
| Sep 17, 2025 | 32.40 | 32.60 | 31.60 | 31.70 | 26.50 | -0.94% | 33,879 |
| Sep 16, 2025 | 32.50 | 32.60 | 31.85 | 32.00 | 26.75 | -2.14% | 30,401 |
| Sep 15, 2025 | 31.70 | 33.30 | 31.70 | 32.70 | 27.33 | -3.54% | 137,681 |
| Sep 12, 2025 | 36.00 | 36.10 | 33.85 | 33.90 | 28.34 | -7.12% | 57,185 |
| Sep 11, 2025 | 37.80 | 37.90 | 36.20 | 36.50 | 30.51 | -4.20% | 29,191 |
| Sep 10, 2025 | 37.70 | 38.20 | 37.20 | 38.10 | 31.85 | - | 28,240 |
| Sep 9, 2025 | 38.10 | 38.35 | 37.80 | 38.10 | 31.85 | -0.26% | 14,352 |
| Sep 8, 2025 | 37.40 | 38.25 | 37.00 | 38.20 | 31.93 | 0.79% | 24,070 |
| Sep 5, 2025 | 38.00 | 38.30 | 37.12 | 37.90 | 31.68 | -2.32% | 63,850 |
| Sep 4, 2025 | 39.10 | 39.55 | 38.80 | 38.80 | 32.43 | -5.37% | 31,887 |
| Sep 3, 2025 | 41.30 | 41.47 | 39.90 | 41.00 | 32.91 | -0.97% | 52,387 |
| Sep 2, 2025 | 41.30 | 41.60 | 41.10 | 41.40 | 33.23 | 0.98% | 39,011 |
| Aug 29, 2025 | 40.30 | 41.20 | 39.90 | 41.00 | 32.91 | 2.50% | 18,443 |
| Aug 28, 2025 | 39.50 | 40.60 | 39.20 | 40.00 | 32.11 | 1.27% | 48,550 |
| Aug 27, 2025 | 39.20 | 39.60 | 39.00 | 39.50 | 31.71 | 0.51% | 17,227 |
| Aug 26, 2025 | 39.80 | 40.11 | 39.30 | 39.30 | 31.55 | -1.26% | 22,562 |
| Aug 25, 2025 | 40.50 | 40.95 | 39.55 | 39.80 | 31.95 | -1.49% | 19,288 |
| Aug 22, 2025 | 42.20 | 42.35 | 40.40 | 40.40 | 32.43 | -4.49% | 27,614 |
| Aug 21, 2025 | 42.20 | 42.40 | 41.90 | 42.30 | 33.96 | 0.95% | 17,053 |
| Aug 20, 2025 | 41.30 | 42.50 | 41.30 | 41.90 | 33.64 | 1.45% | 22,828 |
| Aug 19, 2025 | 40.70 | 41.50 | 40.30 | 41.30 | 33.15 | 1.47% | 22,109 |
| Aug 18, 2025 | 41.00 | 41.20 | 40.70 | 40.70 | 32.67 | -1.21% | 24,563 |
| Aug 15, 2025 | 40.50 | 41.40 | 40.30 | 41.20 | 33.07 | 1.73% | 13,769 |
| Aug 14, 2025 | 40.50 | 41.10 | 40.00 | 40.50 | 32.51 | 0.75% | 26,786 |
| Aug 13, 2025 | 39.80 | 40.20 | 39.00 | 40.20 | 32.27 | 0.75% | 23,912 |
| Aug 12, 2025 | 39.60 | 40.80 | 39.60 | 39.90 | 32.03 | -0.50% | 25,449 |
| Aug 11, 2025 | 40.80 | 40.80 | 39.30 | 40.10 | 32.19 | -2.67% | 50,633 |
| Aug 8, 2025 | 42.30 | 42.30 | 40.50 | 41.20 | 33.07 | -1.90% | 77,769 |
| Aug 7, 2025 | 42.60 | 42.80 | 42.00 | 42.00 | 33.72 | -5.41% | 39,829 |
| Aug 6, 2025 | 46.40 | 46.40 | 44.20 | 44.40 | 34.08 | -3.06% | 77,642 |
| Aug 5, 2025 | 45.80 | 46.20 | 45.26 | 45.80 | 35.15 | 0.44% | 45,921 |
| Aug 4, 2025 | 45.40 | 46.40 | 45.34 | 45.60 | 35.00 | -1.94% | 39,860 |
| Aug 1, 2025 | 46.50 | 46.90 | 45.90 | 46.50 | 35.69 | 0.87% | 45,475 |
| Jul 31, 2025 | 45.00 | 46.20 | 44.70 | 46.10 | 35.38 | 3.13% | 29,407 |
| Jul 30, 2025 | 44.40 | 45.70 | 44.20 | 44.70 | 34.31 | 0.68% | 19,643 |
| Jul 29, 2025 | 43.50 | 44.80 | 43.50 | 44.40 | 34.08 | 1.14% | 20,613 |
| Jul 28, 2025 | 44.40 | 45.00 | 43.40 | 43.90 | 33.69 | -2.23% | 31,153 |
| Jul 25, 2025 | 46.40 | 46.40 | 43.95 | 44.90 | 34.46 | -2.81% | 66,137 |
| Jul 24, 2025 | 45.20 | 46.60 | 45.20 | 46.20 | 35.46 | 7.44% | 91,409 |
| Jul 23, 2025 | 43.30 | 43.40 | 42.60 | 43.00 | 33.00 | - | 44,032 |
| Jul 22, 2025 | 43.50 | 44.11 | 42.70 | 43.00 | 33.00 | -1.15% | 23,387 |
| Jul 21, 2025 | 43.10 | 43.60 | 42.50 | 43.50 | 33.39 | 0.46% | 34,004 |
| Jul 18, 2025 | 44.40 | 44.40 | 43.10 | 43.30 | 33.23 | -2.91% | 39,283 |
| Jul 17, 2025 | 44.00 | 44.65 | 43.90 | 44.60 | 34.23 | 1.36% | 19,295 |