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 |