Skip to main content
YieldMax Short TSLA Option Income Strategy ETF (CRSH)
NYSEARCA: CRSH · Real-Time Price · USD
24.72
+0.17 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
24.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5324.7024.3624.57-0.09%7,461
Apr 27, 202625.0025.2124.4624.5524.55-0.35%22,601
Apr 24, 202624.6824.8224.4024.6324.63-0.34%14,529
Apr 23, 202624.8524.9024.1824.7224.722.18%33,599
Apr 22, 202623.9124.2023.8724.1923.960.12%15,558
Apr 21, 202623.7724.2323.7724.1623.931.09%17,500
Apr 20, 202623.2523.9823.2023.9023.671.92%13,293
Apr 17, 202623.7423.7822.8723.4523.22-2.41%48,528
Apr 16, 202623.5324.5323.5324.0323.80-0.37%40,625
Apr 15, 202626.3126.3123.9024.1223.58-7.90%81,605
Apr 14, 202626.4626.7326.0026.1925.61-3.36%43,033
Apr 13, 202626.9827.3526.9027.1026.50-1.06%38,825
Apr 10, 202627.5027.7127.3827.3926.78-0.39%18,904
Apr 9, 202627.7027.9227.3227.5026.89-2.04%26,469
Apr 8, 202626.9628.1426.9628.0727.130.49%29,145
Apr 7, 202627.6928.3427.6927.9427.001.04%19,027
Apr 6, 202627.3827.8826.9027.6526.721.52%25,649
Apr 2, 202626.8827.3126.7327.2326.322.93%27,232
Apr 1, 202626.8426.8426.3726.4625.25-1.76%35,222
Mar 31, 202627.5327.5326.8126.9325.70-3.10%44,266
Mar 30, 202626.9727.9526.9727.8026.531.34%29,394
Mar 27, 202627.0327.5627.0327.4326.171.78%34,162
Mar 26, 202626.4026.9526.2526.9525.721.12%28,412
Mar 25, 202626.5526.6825.9226.6525.06-0.45%45,325
Mar 24, 202627.1827.1826.5126.7725.18-0.37%13,472
Mar 23, 202627.2827.2826.6026.8725.27-2.55%36,620
Mar 20, 202627.0127.7327.0127.5725.932.12%37,344
Mar 19, 202626.9127.1426.9027.0025.390.48%25,473
Mar 18, 202626.3926.9226.2626.8724.980.79%58,265
Mar 17, 202626.6926.6926.4326.6624.790.10%34,958
Mar 16, 202626.6126.6626.1626.6324.76-0.55%36,611
Mar 13, 202626.0526.8526.0526.7824.901.27%24,266
Mar 12, 202625.8526.4425.8526.4424.591.63%26,937
Mar 11, 202626.2026.2025.5026.0223.95-1.70%31,693
Mar 10, 202626.2026.4826.0726.4724.370.19%22,228
Mar 9, 202626.9127.2426.3626.4224.32-0.41%50,661
Mar 6, 202626.4026.5526.3026.5324.422.27%16,419
Mar 5, 202626.1626.2125.8025.9423.88-0.78%18,253
Mar 4, 202626.4826.5125.9926.1423.79-2.37%20,515
Mar 3, 202626.7027.0926.7026.7824.372.33%14,570
Mar 2, 202626.6026.7926.1426.1723.82-0.20%46,390
Feb 27, 202626.4226.4226.0726.2223.871.48%32,396
Feb 26, 202625.5426.0525.5225.8423.52-0.12%44,870
Feb 25, 202626.1026.1025.6525.8723.09-1.11%46,832
Feb 24, 202626.6326.6726.1026.1623.34-1.76%40,439
Feb 23, 202626.2326.8626.2326.6323.762.23%21,140
Feb 20, 202626.0026.1825.8526.0523.250.43%11,617
Feb 19, 202626.0126.2125.8325.9423.15-1.15%9,752
Feb 18, 202626.2426.3126.0026.2423.180.34%20,311
Feb 17, 202625.9126.6425.9126.1523.101.28%90,978
Feb 13, 202625.9426.1125.4725.8222.810.08%19,420
Feb 12, 202625.1425.9624.8825.8022.791.36%24,625
Feb 11, 202625.6025.8425.0625.4522.22-0.73%29,423
Feb 10, 202626.0426.0425.5825.6422.38-1.76%19,853
Feb 9, 202626.3226.5625.9226.1022.78-1.55%20,247
Feb 6, 202627.0127.0226.2326.5123.14-1.92%36,602
Feb 5, 202627.3027.4426.8727.0323.590.07%48,166
Feb 4, 202626.4327.2026.2827.0123.362.74%96,852
Feb 3, 202626.1126.6126.0426.2922.730.15%72,276
Feb 2, 202626.4026.5025.9926.2522.701.78%22,245
Jan 30, 202626.0526.0825.3025.7922.30-2.26%46,785
Jan 29, 202625.1826.4025.1826.3922.821.56%37,228
Jan 28, 202625.6525.9825.6025.9822.270.43%22,766
Jan 27, 202625.6825.8725.6525.8722.180.74%19,088
Jan 26, 202625.2625.6825.2625.6822.012.60%19,365
Jan 23, 202624.9425.1724.8325.0321.460.48%20,394
Jan 22, 202625.6525.7224.9124.9121.35-4.67%27,578
Jan 21, 202626.4326.5225.7726.1322.13-1.47%40,822
Jan 20, 202626.1026.5826.1026.5222.462.79%29,709
Jan 16, 202625.5325.9025.4025.8021.850.31%13,157
Jan 15, 202625.6425.7225.4525.7221.79-0.54%12,410
Jan 14, 202625.7526.0425.7025.8621.701.25%10,225
Jan 13, 202625.2925.5725.2925.5421.430.59%9,572
Jan 12, 202625.6225.8025.2225.3921.30-0.47%16,689
Jan 9, 202625.9726.2525.3325.5121.41-1.70%27,884
Jan 8, 202626.2326.2525.9525.9521.77-1.44%23,824
Jan 7, 202626.3226.3626.1226.3321.90-10,295
Jan 6, 202625.8626.4125.8626.3321.902.49%25,887
Jan 5, 202625.9425.9425.3525.6921.37-1.80%37,935
Jan 2, 202625.2526.2425.2526.1621.761.04%42,334
Dec 31, 202525.5025.8925.5025.8921.331.25%25,223
Dec 30, 202525.3325.6525.2725.5721.070.75%30,926
Dec 29, 202525.0625.4625.0625.3820.911.93%38,884
Dec 26, 202524.3324.9024.2524.9020.521.34%15,879
Dec 24, 202524.4424.9024.3724.5720.05-0.08%9,667
Dec 23, 202524.2124.5924.1724.5920.071.15%10,706
Dec 22, 202524.3424.4323.8224.3119.84-1.30%21,486
Dec 19, 202524.3024.8324.2424.6320.100.65%11,627
Dec 18, 202524.7025.0324.1724.4719.97-4.26%28,943
Dec 17, 202524.3825.5724.1825.5620.674.97%30,833
Dec 16, 202525.2825.7524.3324.3519.69-3.33%47,844
Dec 15, 202525.4725.4724.8425.1920.37-2.93%55,191
Dec 12, 202526.5026.7025.8025.9520.99-2.11%39,465
Dec 11, 202526.4126.7626.4126.5121.44-0.56%37,768
Dec 10, 202526.6926.7326.0226.6621.49-0.04%28,933
Dec 9, 202527.0127.0126.3026.6721.50-0.63%16,645
Dec 8, 202526.5327.0226.5326.8421.633.03%35,660
Dec 5, 202526.0326.2525.9026.0521.00-0.23%50,705
Dec 4, 202526.3926.4826.0726.1121.05-2.68%20,726
Dec 3, 202527.7027.7026.7726.8321.36-3.80%68,449