Skip to main content
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
26.22
+0.38 (1.48%)
At close: Feb 27, 2026, 4:00 PM EST
25.51
-0.71 (-2.72%)
After-hours: Feb 27, 2026, 8:00 PM EST

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.4226.4226.0726.2226.221.48%32,244
Feb 26, 202625.5426.0525.5225.8425.84-0.12%44,734
Feb 25, 202626.1026.1025.6525.8725.37-1.11%46,832
Feb 24, 202626.6326.6726.1026.1625.65-1.76%40,439
Feb 23, 202626.2326.8626.2326.6326.112.23%21,140
Feb 20, 202626.0026.1825.8526.0525.540.43%11,617
Feb 19, 202626.0126.2125.8325.9425.43-1.15%9,752
Feb 18, 202626.2426.3126.0026.2425.470.34%20,311
Feb 17, 202625.9126.6425.9126.1525.381.28%90,978
Feb 13, 202625.9426.1125.4725.8225.060.08%19,420
Feb 12, 202625.1425.9624.8825.8025.041.36%24,625
Feb 11, 202625.6025.8425.0625.4524.41-0.73%29,423
Feb 10, 202626.0426.0425.5825.6424.59-1.76%19,853
Feb 9, 202626.3226.5625.9226.1025.03-1.55%20,247
Feb 6, 202627.0127.0226.2326.5125.43-1.92%36,602
Feb 5, 202627.3027.4426.8727.0325.920.07%48,166
Feb 4, 202626.4327.2026.2827.0125.662.74%96,852
Feb 3, 202626.1126.6126.0426.2924.980.15%72,276
Feb 2, 202626.4026.5025.9926.2524.941.78%22,245
Jan 30, 202626.0526.0825.3025.7924.50-2.26%46,785
Jan 29, 202625.1826.4025.1826.3925.071.56%37,228
Jan 28, 202625.6525.9825.6025.9824.470.43%22,766
Jan 27, 202625.6825.8725.6525.8724.370.74%19,088
Jan 26, 202625.2625.6825.2625.6824.192.60%19,365
Jan 23, 202624.9425.1724.8325.0323.580.48%20,394
Jan 22, 202625.6525.7224.9124.9123.46-4.67%27,578
Jan 21, 202626.4326.5225.7726.1324.32-1.47%40,822
Jan 20, 202626.1026.5826.1026.5224.682.79%29,709
Jan 16, 202625.5325.9025.4025.8024.010.31%13,157
Jan 15, 202625.6425.7225.4525.7223.94-0.54%12,410
Jan 14, 202625.7526.0425.7025.8623.841.25%10,225
Jan 13, 202625.2925.5725.2925.5423.550.59%9,572
Jan 12, 202625.6225.8025.2225.3923.41-0.47%16,689
Jan 9, 202625.9726.2525.3325.5123.52-1.70%27,884
Jan 8, 202626.2326.2525.9525.9523.93-1.44%23,824
Jan 7, 202626.3226.3626.1226.3324.06-10,295
Jan 6, 202625.8626.4125.8626.3324.062.49%25,887
Jan 5, 202625.9425.9425.3525.6923.48-1.80%37,935
Jan 2, 202625.2526.2425.2526.1623.901.04%42,334
Dec 31, 202525.5025.8925.5025.8923.441.25%25,223
Dec 30, 202525.3325.6525.2725.5723.150.75%30,926
Dec 29, 202525.0625.4625.0625.3822.981.93%38,884
Dec 26, 202524.3324.9024.2524.9022.541.34%15,879
Dec 24, 202524.4424.9024.3724.5722.03-0.08%9,667
Dec 23, 202524.2124.5924.1724.5922.051.15%10,706
Dec 22, 202524.3424.4323.8224.3121.80-1.30%21,486
Dec 19, 202524.3024.8324.2424.6322.080.65%11,627
Dec 18, 202524.7025.0324.1724.4721.94-4.26%28,943
Dec 17, 202524.3825.5724.1825.5622.714.97%30,833
Dec 16, 202525.2825.7524.3324.3521.64-3.33%47,844
Dec 15, 202525.4725.4724.8425.1922.39-2.93%55,191
Dec 12, 202526.5026.7025.8025.9523.06-2.11%39,465
Dec 11, 202526.4126.7626.4126.5123.56-0.56%37,768
Dec 10, 202526.6926.7326.0226.6623.61-0.04%28,933
Dec 9, 202527.0127.0126.3026.6723.62-0.63%16,645
Dec 8, 202526.5327.0226.5326.8423.773.03%35,660
Dec 5, 202526.0326.2525.9026.0523.07-0.23%50,705
Dec 4, 202526.3926.4826.0726.1123.12-2.68%20,726
Dec 3, 202527.7027.7026.7726.8323.47-3.80%68,449
Dec 2, 202527.8328.2627.5527.8924.390.32%38,965
Dec 1, 202528.0028.1227.6027.8024.32-0.36%99,937
Nov 28, 202528.4028.4027.6027.9024.40-2.11%28,224
Nov 26, 202528.7029.0328.5028.5024.53-1.38%47,717
Nov 25, 202529.1029.6528.8028.9024.88-0.34%44,660
Nov 24, 202530.1030.1028.6029.0024.96-4.61%106,200
Nov 21, 202529.8030.5029.8030.4026.170.66%78,102
Nov 20, 202529.3030.4028.2530.2026.00-0.98%123,946
Nov 19, 202530.1030.5029.8030.5025.750.66%68,672
Nov 18, 202530.1030.6529.9530.3025.582.02%64,362
Nov 17, 202530.3030.4029.1029.7025.07-1.33%59,096
Nov 14, 202530.8031.1829.6530.1025.41-0.33%70,506
Nov 13, 202529.4030.5029.2030.2025.492.72%81,846
Nov 12, 202528.6029.6028.6029.4024.352.08%37,969
Nov 11, 202528.5029.2028.5028.8023.851.05%17,141
Nov 10, 202528.7029.1028.2028.5023.60-2.40%47,162
Nov 7, 202529.0029.6028.8529.2024.181.04%49,635
Nov 6, 202528.0029.0627.5528.9023.933.21%44,543
Nov 5, 202528.7029.1027.9528.0022.92-3.45%47,350
Nov 4, 202528.4029.0028.1129.0023.745.07%62,620
Nov 3, 202528.2028.5027.4027.6022.59-2.13%54,497
Oct 31, 202529.0029.0028.1528.2023.08-2.76%59,988
Oct 30, 202528.2029.2028.2029.0023.742.84%49,072
Oct 29, 202528.2028.6627.9628.2022.72-66,786
Oct 28, 202528.1028.8027.9028.2022.72-1.74%77,840
Oct 27, 202529.3029.5028.3028.7023.12-3.69%88,554
Oct 24, 202528.9029.9028.7029.8024.013.47%73,495
Oct 23, 202530.5030.6528.7028.8023.20-2.70%96,206
Oct 22, 202529.2030.0629.1529.6023.531.37%74,019
Oct 21, 202528.9029.3028.8029.2023.210.69%36,395
Oct 20, 202529.4029.4028.8929.0023.05-1.36%33,731
Oct 17, 202530.2030.2529.3129.4023.37-2.33%50,363
Oct 16, 202529.7030.4029.4030.1023.92-1.31%56,272
Oct 15, 202530.5030.9030.1030.5023.54-0.97%38,941
Oct 14, 202531.1031.2030.5030.8023.771.32%30,249
Oct 13, 202531.0031.1030.2030.4023.47-2.25%51,748
Oct 10, 202530.3031.4529.9031.1024.012.64%63,393
Oct 9, 202530.5030.8030.2030.3023.391.00%32,196
Oct 8, 202530.0030.6129.9030.0023.16-0.66%36,589
Oct 7, 202529.3030.2529.1530.2023.313.78%42,624
Oct 6, 202530.0030.0029.0029.1022.46-4.59%57,952