Skip to main content
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
20.53
-1.33 (-6.07%)
Jun 29, 2026, 1:51 PM EDT - Market open

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202622.0022.0020.8020.83--4.70%13,459
Jun 26, 202622.3222.3221.6521.8621.86-0.15%8,665
Jun 25, 202621.6222.0221.6221.8921.89-0.38%5,346
Jun 24, 202621.8222.2021.8222.2021.971.32%21,606
Jun 23, 202621.6021.9521.5721.9121.694.79%11,338
Jun 22, 202621.6421.6420.6620.9120.70-1.19%22,124
Jun 18, 202621.5021.6921.1621.1620.95-1.45%71,134
Jun 17, 202621.1821.6821.1821.6821.261.78%8,762
Jun 16, 202621.2621.4121.0021.3020.881.37%9,696
Jun 15, 202620.6721.0720.6721.0120.60-0.65%11,414
Jun 12, 202621.1421.5821.1421.1520.74-0.54%13,172
Jun 11, 202621.4521.9221.2621.2620.85-2.87%6,874
Jun 10, 202621.7222.1821.6022.1021.462.44%14,906
Jun 9, 202620.8022.0220.8021.5720.952.30%23,312
Jun 8, 202621.6221.6220.9421.0920.48-2.89%14,111
Jun 5, 202620.6021.8320.5821.7221.094.09%20,066
Jun 4, 202621.0521.0520.7220.8620.260.54%11,121
Jun 3, 202621.0521.1020.6520.9420.15-0.01%11,802
Jun 2, 202621.1521.1920.8820.9520.15-0.96%12,170
Jun 1, 202620.7221.1520.7221.1520.353.17%17,876
May 29, 202620.3820.7020.3320.5019.721.20%12,467
May 28, 202620.6420.6420.2420.2619.49-0.21%8,628
May 27, 202620.4120.6920.3020.4919.53-1.20%28,387
May 26, 202620.6121.0320.6120.7419.77-1.35%30,942
May 22, 202621.0021.1920.7921.0220.04-1.20%30,251
May 21, 202621.0521.4020.9921.2820.28-0.05%17,254
May 20, 202621.9921.9921.5021.5020.29-1.81%18,346
May 19, 202622.0022.2521.9021.9020.670.90%16,907
May 18, 202621.6221.8721.4421.7020.481.93%17,340
May 15, 202621.0421.2921.0421.2920.103.78%15,553
May 14, 202620.4220.5420.2020.5219.360.39%8,934
May 13, 202621.0021.3020.3220.6419.29-2.55%20,374
May 12, 202620.5921.7320.5921.1819.792.56%22,241
May 11, 202621.8222.0020.5120.6519.30-4.07%31,645
May 8, 202622.1322.1321.3621.5320.12-4.17%36,716
May 7, 202622.8522.8522.2022.4620.99-3.30%16,447
May 6, 202623.8123.8923.2523.4721.71-1.97%21,690
May 5, 202623.2923.9423.2423.9422.140.54%18,934
May 4, 202623.8224.1023.6323.8122.030.19%15,608
May 1, 202624.3124.3723.4223.7721.98-2.24%27,043
Apr 30, 202624.5124.9124.2124.3122.49-1.58%16,672
Apr 29, 202624.8025.0724.8024.9422.850.92%10,065
Apr 28, 202624.5324.7424.3624.7222.640.69%8,952
Apr 27, 202625.0025.2124.4624.5522.49-0.35%22,828
Apr 24, 202624.6824.8224.4024.6322.56-0.34%14,607
Apr 23, 202624.8524.9024.1824.7222.643.18%33,618
Apr 22, 202623.9124.2023.8724.1921.940.12%15,558
Apr 21, 202623.7724.2323.7724.1621.921.09%17,500
Apr 20, 202623.2523.9823.2023.9021.681.92%13,293
Apr 17, 202623.7423.7822.8723.4521.27-2.41%48,528
Apr 16, 202623.5324.5323.5324.0321.800.91%40,625
Apr 15, 202626.3126.3123.9024.1221.60-7.90%81,605
Apr 14, 202626.4626.7326.0026.1923.46-3.36%43,033
Apr 13, 202626.9827.3526.9027.1024.27-1.06%38,825
Apr 10, 202627.5027.7127.3827.3924.53-0.39%18,904
Apr 9, 202627.7027.9227.3227.5024.63-0.89%26,469
Apr 8, 202626.9628.1426.9628.0724.850.49%29,145
Apr 7, 202627.6928.3427.6927.9424.731.04%19,027
Apr 6, 202627.3827.8826.9027.6524.471.52%25,649
Apr 2, 202626.8827.3126.7327.2324.114.23%27,232
Apr 1, 202626.8426.8426.3726.4623.13-1.76%35,222
Mar 31, 202627.5327.5326.8126.9323.54-3.11%44,266
Mar 30, 202626.9727.9526.9727.8024.301.34%29,394
Mar 27, 202627.0327.5627.0327.4323.981.78%34,162
Mar 26, 202626.4026.9526.2526.9523.562.62%28,412
Mar 25, 202626.5526.6825.9226.6522.96-0.45%45,325
Mar 24, 202627.1827.1826.5126.7723.06-0.37%13,472
Mar 23, 202627.2827.2826.6026.8723.15-2.55%36,620
Mar 20, 202627.0127.7327.0127.5723.752.12%37,344
Mar 19, 202626.9127.1426.9027.0023.261.63%25,473
Mar 18, 202626.3926.9226.2626.8722.880.79%58,265
Mar 17, 202626.6926.6926.4326.6622.710.10%34,958
Mar 16, 202626.6126.6626.1626.6322.68-0.55%36,611
Mar 13, 202626.0526.8526.0526.7822.811.27%24,266
Mar 12, 202625.8526.4425.8526.4422.522.65%26,937
Mar 11, 202626.2026.2025.5026.0221.94-1.70%31,693
Mar 10, 202626.2026.4826.0726.4722.320.19%22,228
Mar 9, 202626.9127.2426.3626.4222.28-0.41%50,661
Mar 6, 202626.4026.5526.3026.5322.372.27%16,419
Mar 5, 202626.1626.2125.8025.9421.870.35%18,253
Mar 4, 202626.4826.5125.9926.1421.80-2.37%20,515
Mar 3, 202626.7027.0926.7026.7822.322.33%14,570
Mar 2, 202626.6026.7926.1426.1721.82-0.20%46,390
Feb 27, 202626.4226.4226.0726.2221.861.48%32,396
Feb 26, 202625.5426.0525.5225.8421.541.87%44,870
Feb 25, 202626.1026.1025.6525.8721.15-1.11%46,832
Feb 24, 202626.6326.6726.1026.1621.38-1.76%40,439
Feb 23, 202626.2326.8626.2326.6321.772.23%21,140
Feb 20, 202626.0026.1825.8526.0521.290.43%11,617
Feb 19, 202626.0126.2125.8325.9421.20-0.14%9,752
Feb 18, 202626.2426.3126.0026.2421.230.34%20,311
Feb 17, 202625.9126.6425.9126.1521.161.28%90,978
Feb 13, 202625.9426.1125.4725.8220.890.08%19,420
Feb 12, 202625.1425.9624.8825.8020.882.58%24,625
Feb 11, 202625.6025.8425.0625.4520.35-0.73%29,423
Feb 10, 202626.0426.0425.5825.6420.50-1.76%19,853
Feb 9, 202626.3226.5625.9226.1020.87-1.55%20,247
Feb 6, 202627.0127.0226.2326.5121.20-1.92%36,602
Feb 5, 202627.3027.4426.8727.0321.611.02%48,166
Feb 4, 202626.4327.2026.2827.0121.392.74%96,852