Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2025	24.33	24.90	24.25	24.90	15,879	+0.33(+1.34%)
Dec 24, 2025	24.44	24.90	24.36	24.57	9,667	-0.02(-0.08%)
Dec 23, 2025	24.21	24.59	24.17	24.59	10,700	+0.28(+1.15%)
Dec 22, 2025	24.34	24.43	23.82	24.31	21,485	-0.32(-1.30%)
Dec 19, 2025	24.30	24.83	24.24	24.63	11,627	+0.16(+0.65%)
Dec 18, 2025	24.70	25.03	24.16	24.47	28,928	-1.09(-4.26%)
Dec 17, 2025	24.38	25.57	24.18	25.56	30,825	+1.21(+4.97%)
Dec 16, 2025	25.28	25.75	24.33	24.35	47,727	-0.84(-3.33%)
Dec 15, 2025	25.47	25.47	24.84	25.19	55,004	-0.76(-2.93%)
Dec 12, 2025	26.50	26.70	25.80	25.95	39,465	-0.56(-2.11%)
Dec 11, 2025	26.41	26.76	26.41	26.51	37,768	-0.15(-0.56%)
Dec 10, 2025	26.69	26.73	26.02	26.66	28,922	-0.01(-0.04%)
Dec 09, 2025	27.01	27.01	26.30	26.67	16,327	-0.17(-0.63%)
Dec 08, 2025	26.53	27.02	26.53	26.84	35,381	+0.79(+3.03%)
Dec 05, 2025	26.03	26.25	25.90	26.05	50,705	-0.06(-0.23%)
Dec 04, 2025	26.39	26.48	26.07	26.11	19,921	-0.72(-2.68%)
Dec 03, 2025	27.70	27.70	26.77	26.83	68,216	-1.06(-3.80%)
Dec 02, 2025	27.83	28.26	27.55	27.89	38,965	+25.11(+903.24%)
Dec 01, 2025	2.800	2.812	2.760	2.780	998,173	-0.01(-0.36%)
Nov 28, 2025	2.840	2.840	2.760	2.790	282,249	-0.02(-0.53%)
Nov 26, 2025	2.825	2.857	2.805	2.805	484,832	-0.04(-1.38%)
Nov 25, 2025	2.864	2.918	2.835	2.844	451,501	-0.01(-0.34%)
Nov 24, 2025	2.962	2.962	2.815	2.854	1,077,865	-0.14(-4.61%)
Nov 21, 2025	2.933	3.002	2.933	2.992	793,552	+0.02(+0.66%)
Nov 20, 2025	2.884	2.992	2.780	2.972	1,258,765	+0.03(+0.97%)
Nov 19, 2025	2.905	2.944	2.876	2.944	709,941	+0.02(+0.66%)
Nov 18, 2025	2.905	2.958	2.891	2.924	666,587	+0.06(+2.02%)
Nov 17, 2025	2.924	2.934	2.809	2.867	611,017	-0.04(-1.33%)
Nov 14, 2025	2.973	3.009	2.862	2.905	730,508	-0.01(-0.33%)
Nov 13, 2025	2.838	2.944	2.818	2.915	842,238	+0.13(+4.72%)
Nov 12, 2025	2.708	2.802	2.708	2.784	400,684	+0.06(+2.08%)
Nov 11, 2025	2.698	2.765	2.698	2.727	179,206	+0.03(+1.05%)
Nov 10, 2025	2.717	2.755	2.670	2.698	497,418	-0.07(-2.40%)
Nov 07, 2025	2.746	2.802	2.731	2.765	524,246	+0.03(+1.04%)
Nov 06, 2025	2.651	2.751	2.608	2.736	468,797	+0.12(+4.45%)
Nov 05, 2025	2.685	2.723	2.615	2.620	504,828	-0.09(-3.45%)
Nov 04, 2025	2.657	2.713	2.630	2.713	664,829	+0.13(+5.07%)
Nov 03, 2025	2.638	2.667	2.564	2.582	572,662	-0.06(-2.13%)
Oct 31, 2025	2.713	2.713	2.634	2.638	641,154	-0.07(-2.76%)
Oct 30, 2025	2.638	2.732	2.638	2.713	520,841	+0.12(+4.47%)
Oct 29, 2025	2.597	2.640	2.579	2.597	723,655	+0.00(+0.00%)
Oct 28, 2025	2.588	2.653	2.570	2.597	843,620	-0.05(-1.74%)
Oct 27, 2025	2.699	2.717	2.607	2.643	961,324	-0.10(-3.69%)
Oct 24, 2025	2.662	2.754	2.643	2.745	797,967	+0.09(+3.47%)
Oct 23, 2025	2.809	2.823	2.643	2.653	1,044,123	-0.04(-1.37%)
Oct 22, 2025	2.653	2.731	2.649	2.689	787,447	+0.04(+1.37%)
Oct 21, 2025	2.626	2.662	2.617	2.653	400,342	+0.02(+0.69%)
Oct 20, 2025	2.671	2.671	2.625	2.635	370,477	-0.04(-1.36%)
Oct 17, 2025	2.744	2.748	2.663	2.671	554,307	-0.06(-2.33%)
Oct 16, 2025	2.698	2.762	2.671	2.735	618,187	+0.04(+1.62%)
Oct 15, 2025	2.691	2.727	2.656	2.691	441,303	-0.03(-0.97%)
Oct 14, 2025	2.744	2.753	2.691	2.718	342,349	+0.04(+1.32%)
Oct 13, 2025	2.735	2.744	2.665	2.682	586,422	-0.06(-2.25%)
Oct 10, 2025	2.674	2.775	2.638	2.744	718,447	+0.07(+2.64%)
Oct 09, 2025	2.691	2.718	2.665	2.674	364,422	+0.03(+1.00%)
Oct 08, 2025	2.647	2.701	2.638	2.647	414,019	-0.02(-0.66%)
Oct 07, 2025	2.585	2.669	2.572	2.665	482,766	+0.10(+3.78%)
Oct 06, 2025	2.647	2.647	2.559	2.568	656,594	-0.12(-4.59%)
Oct 03, 2025	2.647	2.735	2.629	2.691	780,401	+0.03(+0.99%)
Oct 02, 2025	2.532	2.674	2.510	2.665	907,214	+0.11(+4.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

YieldMax Short TSLA Option Income Strategy ETF (NY:CRSH)

Historical Prices

Starting at $3.75/week.

Subscribe Today