Dark

CRSH
YieldMax Short TSLA Option Income Strategy ETF
stock NYSE ETF

Market Open

Aug 4, 2026 1:13:05 PM EDT

22.47USD-1.477%(-0.34)16,986

22.04Bid 23.45Ask 1.41Spread

Pre-market

Aug 3, 2026 8:40:30 AM EDT

23.40USD+2.601%(+0.59)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

22.81USD-0.014%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	22.3100	22.8300	22.3100	22.4430	-1.596%	10,617	0.000%
2026-08-03	23.3600	23.3600	22.6870	22.8069	-2.349%	24,152	-1.596%
2026-07-31	23.6000	23.8301	23.3100	23.3555	-0.927%	15,708	-3.907%
2026-07-30	23.9400	23.9400	23.5000	23.5741	-3.424%	12,754	-4.798%
2026-07-29	24.0500	24.4700	24.0000	24.4100	+1.467%	19,973	-8.058%
2026-07-28	24.1250	24.2900	23.8900	24.0571	+0.421%	21,043	-6.709%
2026-07-27	23.0800	24.1500	22.0400	23.9562	+0.988%	21,302	-6.317%
2026-07-24	23.4100	24.0000	23.4000	23.7218	+1.613%	19,022	-5.391%
2026-07-23	22.0300	23.5816	22.0250	23.3453	+9.964%	44,287	-3.865%
2026-07-22	21.0013	21.2350	21.0013	21.2299	+1.020%	5,879	+5.714%
2026-07-21	21.1000	21.1700	20.8300	21.0155	-1.634%	9,689	+6.793%
2026-07-20	21.0000	21.4900	20.6901	21.3646	+2.363%	12,332	+5.048%
2026-07-17	20.9150	20.9618	20.8700	20.8715	+1.329%	5,136	+7.529%
2026-07-16	20.7100	20.7100	20.5978	20.5978	-0.510%	3,058	+8.958%
2026-07-15	20.6100	20.7033	20.6100	20.7033	+0.379%	4,916	+8.403%
2026-07-14	20.5500	20.7700	20.5000	20.6252	-0.286%	4,904	+8.813%
2026-07-13	20.3000	20.8099	20.3000	20.6844	+2.576%	7,045	+8.502%
2026-07-10	20.1200	20.2400	19.9795	20.1649	+0.009%	20,600	+11.297%
2026-07-09	20.5500	20.5500	20.1300	20.1630	-2.583%	21,332	+11.308%
2026-07-08	20.6900	20.8300	20.6400	20.6977	+1.357%	12,823	+8.432%
2026-07-07	20.0000	20.4700	19.9351	20.4205	+3.253%	14,370	+9.904%
2026-07-06	20.3100	20.7801	19.7772	19.7772	-4.688%	24,048	+13.479%
2026-07-02	19.4300	20.8900	19.3500	20.7500	+5.274%	11,746	+8.159%
2026-07-01	19.9900	20.0000	19.3800	19.7105	-1.048%	10,089	+13.863%
2026-06-30	20.5600	20.6177	19.7600	19.9193	-2.369%	12,767	+12.670%
2026-06-29	22.0000	22.0000	20.3200	20.4027	-6.653%	20,586	+10.000%
2026-06-26	22.3200	22.3200	21.6501	21.8568	-0.152%	8,913	+2.682%
2026-06-25	21.6200	22.0199	21.6200	21.8900	-1.396%	5,425	+2.526%
2026-06-24	21.8200	22.2000	21.8200	22.2000	+1.316%	21,606	+1.095%
2026-06-23	21.6000	21.9500	21.5700	21.9116	+4.786%	11,338	+2.425%
2026-06-22	21.6400	21.6400	20.6600	20.9109	-1.195%	22,124	+7.327%
2026-06-18	21.5000	21.6900	21.1638	21.1638	-2.381%	71,135	+6.044%
2026-06-17	21.1800	21.6800	21.1800	21.6800	+1.782%	8,762	+3.519%
2026-06-16	21.2600	21.4100	21.0000	21.3005	+1.366%	9,697	+5.364%
2026-06-15	20.6700	21.0700	20.6700	21.0135	-0.648%	11,415	+6.803%
2026-06-12	21.1400	21.5750	21.1400	21.1505	-0.535%	13,173	+6.111%
2026-06-11	21.4500	21.9150	21.2601	21.2643	-3.784%	6,875	+5.543%
2026-06-10	21.7200	22.1800	21.6000	22.1007	+2.442%	14,906	+1.549%
2026-06-09	20.8000	22.0200	20.8000	21.5739	+2.299%	23,312	+4.028%
2026-06-08	21.6200	21.6200	20.9400	21.0890	-2.893%	14,111	+6.420%
2026-06-05	20.6000	21.8250	20.5800	21.7172	+4.094%	20,066	+3.342%
2026-06-04	21.0500	21.0500	20.7200	20.8631	-0.381%	11,122	+7.573%
2026-06-03	21.0500	21.1000	20.6500	20.9428	-0.011%	11,802	+7.163%
2026-06-02	21.1522	21.1900	20.8800	20.9450	-0.962%	12,170	+7.152%
2026-06-01	20.7200	21.1484	20.7200	21.1484	+3.173%	17,877	+6.122%
2026-05-29	20.3800	20.7000	20.3250	20.4980	+1.200%	12,468	+9.489%
2026-05-28	20.6400	20.6400	20.2400	20.2550	-1.152%	8,629	+10.802%
2026-05-27	20.4095	20.6900	20.3000	20.4911	-1.200%	28,387	+9.526%
2026-05-26	20.6100	21.0300	20.6100	20.7400	-1.352%	30,942	+8.211%
2026-05-22	21.0000	21.1900	20.7900	21.0243	-1.197%	30,252	+6.748%
2026-05-21	21.0450	21.3950	20.9850	21.2790	-1.033%	17,247	+5.470%
2026-05-20	21.9900	21.9900	21.5000	21.5012	-1.815%	18,347	+4.380%
2026-05-19	22.0000	22.2452	21.8980	21.8986	+0.899%	16,907	+2.486%
2026-05-18	21.6200	21.8700	21.4400	21.7035	+1.926%	17,340	+3.407%
2026-05-15	21.0357	21.2933	21.0357	21.2933	+3.785%	15,554	+5.399%
2026-05-14	20.4200	20.5400	20.2000	20.5168	-0.591%	8,934	+9.388%
2026-05-13	21.0000	21.3000	20.3200	20.6388	-2.552%	20,374	+8.742%
2026-05-12	20.5900	21.7251	20.5900	21.1794	+2.564%	22,242	+5.966%
2026-05-11	21.8200	22.0000	20.5085	20.6500	-4.067%	31,645	+8.683%
2026-05-08	22.1300	22.1300	21.3600	21.5255	-4.172%	36,716	+4.262%
2026-05-07	22.8500	22.8500	22.2000	22.4627	-4.273%	16,447	-0.088%
2026-05-06	23.8050	23.8900	23.2500	23.4653	-1.973%	21,691	-4.357%
2026-05-05	23.2920	23.9376	23.2350	23.9376	+0.536%	18,935	-6.244%
2026-05-04	23.8200	24.1000	23.6300	23.8100	+0.189%	15,608	-5.741%
2026-05-01	24.3100	24.3700	23.4200	23.7651	-2.241%	27,043	-5.563%
2026-04-30	24.5100	24.9050	24.2100	24.3100	-2.543%	16,672	-7.680%
2026-04-29	24.8000	25.0669	24.8000	24.9444	+0.925%	10,066	-10.028%
2026-04-28	24.5300	24.7350	24.3600	24.7158	+0.687%	8,952	-9.196%
2026-04-27	25.0000	25.2100	24.4600	24.5472	-0.350%	22,828	-8.572%
2026-04-24	24.6800	24.8200	24.4000	24.6334	-0.339%	14,607	-8.892%
2026-04-23	24.8500	24.9002	24.1800	24.7173	+2.180%	33,619	-9.201%
2026-04-22	23.9100	24.1964	23.8700	24.1900	+0.124%	15,558	-7.222%
2026-04-21	23.7700	24.2300	23.7700	24.1600	+1.088%	17,500	-7.107%
2026-04-20	23.2500	23.9800	23.2000	23.9000	+1.919%	13,293	-6.096%
2026-04-17	23.7400	23.7796	22.8700	23.4500	-2.414%	48,529	-4.294%
2026-04-16	23.5300	24.5300	23.5300	24.0300	-0.373%	40,625	-6.604%
2026-04-15	26.3100	26.3100	23.9000	24.1199	-7.904%	81,606	-6.952%
2026-04-14	26.4600	26.7249	26.0000	26.1900	-3.361%	43,033	-14.307%
2026-04-13	26.9800	27.3499	26.9000	27.1010	-1.062%	38,825	-17.188%
2026-04-10	27.5000	27.7100	27.3800	27.3920	-0.392%	18,904	-18.067%
2026-04-09	27.6950	27.9200	27.3200	27.4999	-2.040%	26,470	-18.389%
2026-04-08	26.9600	28.1400	26.9600	28.0727	+0.491%	29,146	-20.054%
2026-04-07	27.6900	28.3400	27.6900	27.9354	+1.041%	19,027	-19.661%
2026-04-06	27.3800	27.8800	26.8950	27.6477	+1.521%	25,649	-18.825%
2026-04-02	26.8800	27.3100	26.7301	27.2334	+2.926%	27,232	-17.590%
2026-04-01	26.8400	26.8400	26.3700	26.4591	-1.763%	35,223	-15.179%
2026-03-31	27.5300	27.5300	26.8100	26.9340	-3.106%	44,267	-16.674%
2026-03-30	26.9700	27.9500	26.9700	27.7974	+1.343%	29,394	-19.262%
2026-03-27	27.0300	27.5600	27.0300	27.4289	+1.779%	34,162	-18.178%
2026-03-26	26.4000	26.9494	26.2504	26.9494	+1.123%	28,412	-16.722%
2026-03-25	26.5500	26.6750	25.9200	26.6500	-0.452%	45,326	-15.786%
2026-03-24	27.1800	27.1800	26.5100	26.7710	-0.368%	13,473	-16.167%
2026-03-23	27.2800	27.2800	26.6001	26.8700	-2.550%	36,621	-16.476%
2026-03-20	27.0100	27.7299	27.0100	27.5730	+2.122%	37,344	-18.605%
2026-03-19	26.9100	27.1400	26.8965	27.0000	+0.484%	25,474	-16.878%
2026-03-18	26.3900	26.9200	26.2600	26.8700	+0.788%	58,265	-16.476%
2026-03-17	26.6850	26.6850	26.4327	26.6600	+0.101%	34,959	-15.818%
2026-03-16	26.6100	26.6600	26.1600	26.6330	-0.549%	36,612	-15.732%
2026-03-13	26.0500	26.8500	26.0500	26.7800	+1.274%	24,266	-16.195%
2026-03-12	25.8500	26.4430	25.8500	26.4430	+1.626%	26,938	-15.127%
2026-03-11	26.2000	26.2000	25.5000	26.0200	-1.700%	31,693	-13.747%
2026-03-10	26.2000	26.4800	26.0700	26.4700	+0.188%	22,228	-15.213%
2026-03-09	26.9100	27.2400	26.3600	26.4202	-0.414%	50,661	-15.054%
2026-03-06	26.4000	26.5500	26.3000	26.5300	+2.274%	16,420	-15.405%
2026-03-05	26.1600	26.2100	25.8000	25.9400	-0.780%	18,253	-13.481%
2026-03-04	26.4800	26.5100	25.9900	26.1440	-2.373%	20,515	-14.156%
2026-03-03	26.7000	27.0850	26.7000	26.7795	+2.329%	14,570	-16.193%
2026-03-02	26.6000	26.7902	26.1400	26.1700	-0.200%	46,390	-14.241%
2026-02-27	26.4200	26.4200	26.0660	26.2224	+1.480%	32,396	-14.413%
2026-02-26	25.5400	26.0450	25.5200	25.8400	-0.116%	44,870	-13.146%
2026-02-25	26.1000	26.1000	25.6500	25.8700	-1.109%	46,832	-13.247%
2026-02-24	26.6300	26.6700	26.1000	26.1600	-1.765%	40,440	-14.209%
2026-02-23	26.2300	26.8600	26.2300	26.6300	+2.226%	21,141	-15.723%
2026-02-20	26.0000	26.1799	25.8500	26.0500	+0.430%	11,617	-13.846%
2026-02-19	26.0100	26.2100	25.8250	25.9384	-1.149%	9,752	-13.476%
2026-02-18	26.2350	26.3100	26.0000	26.2400	+0.344%	20,311	-14.470%
2026-02-17	25.9100	26.6400	25.9100	26.1500	+1.278%	90,977	-14.176%
2026-02-13	25.9400	26.1100	25.4716	25.8200	+0.078%	19,420	-13.079%
2026-02-12	25.1400	25.9600	24.8800	25.8000	+1.363%	24,625	-13.012%
2026-02-11	25.6000	25.8400	25.0600	25.4530	-0.729%	29,423	-11.826%
2026-02-10	26.0400	26.0400	25.5750	25.6400	-1.762%	19,853	-12.469%
2026-02-09	26.3200	26.5600	25.9200	26.1000	-1.547%	20,247	-14.011%
2026-02-06	27.0100	27.0200	26.2300	26.5100	-1.924%	36,602	-15.341%
2026-02-05	27.3000	27.4400	26.8700	27.0300	+0.074%	48,081	-16.970%
2026-02-04	26.4300	27.1950	26.2750	27.0100	+2.739%	96,852	-16.909%
2026-02-03	26.1100	26.6050	26.0408	26.2900	+0.152%	72,276	-14.633%
2026-02-02	26.4000	26.5000	25.9920	26.2500	+1.784%	22,240	-14.503%
2026-01-30	26.0500	26.0799	25.3000	25.7900	-2.255%	46,785	-12.978%
2026-01-29	25.1800	26.4000	25.1800	26.3850	+1.559%	37,228	-14.940%
2026-01-28	25.6500	25.9800	25.6000	25.9800	+0.431%	22,766	-13.614%
2026-01-27	25.6750	25.8686	25.6500	25.8686	+0.734%	19,088	-13.242%
2026-01-26	25.2600	25.6800	25.2600	25.6800	+2.597%	19,365	-12.605%
2026-01-23	24.9400	25.1700	24.8300	25.0300	+0.482%	20,394	-10.336%
2026-01-22	25.6500	25.7200	24.9100	24.9100	-4.669%	27,578	-9.904%
2026-01-21	26.4300	26.5200	25.7703	26.1300	-1.471%	40,822	-14.110%
2026-01-20	26.1000	26.5800	26.1000	26.5200	+2.791%	29,707	-15.373%
2026-01-16	25.5300	25.8980	25.4000	25.8000	+0.311%	13,156	-13.012%
2026-01-15	25.6400	25.7200	25.4500	25.7200	-0.541%	12,410	-12.741%
2026-01-14	25.7500	26.0400	25.6978	25.8600	+1.253%	10,225	-13.213%
2026-01-13	25.2900	25.5734	25.2900	25.5400	+0.591%	9,569	-12.126%
2026-01-12	25.6200	25.8000	25.2201	25.3900	-0.470%	16,689	-11.607%
2026-01-09	25.9700	26.2500	25.3300	25.5100	-1.696%	25,849	-12.023%
2026-01-08	26.2300	26.2500	25.9500	25.9500	-1.443%	23,824	-13.514%
2026-01-07	26.3150	26.3600	26.1200	26.3300	0.000%	10,294	-14.763%
2026-01-06	25.8600	26.4067	25.8600	26.3300	+2.491%	25,887	-14.763%
2026-01-05	25.9400	25.9400	25.3500	25.6900	-1.797%	37,935	-12.639%
2026-01-02	25.2500	26.2400	25.2500	26.1600	+1.043%	42,334	-14.209%
2025-12-31	25.5000	25.8900	25.5000	25.8900	+1.251%	25,223	-13.314%
2025-12-30	25.3300	25.6500	25.2716	25.5700	+0.749%	30,926	-12.229%
2025-12-29	25.0600	25.4600	25.0600	25.3800	+1.928%	38,884	-11.572%
2025-12-26	24.3300	24.9000	24.2500	24.9000	+1.343%	15,879	-9.867%
2025-12-24	24.4400	24.9000	24.3650	24.5700	-0.081%	9,667	-8.657%
2025-12-23	24.2100	24.5900	24.1700	24.5900	+1.152%	10,706	-8.731%
2025-12-22	24.3400	24.4330	23.8200	24.3100	-1.299%	21,486	-7.680%
2025-12-19	24.3000	24.8302	24.2400	24.6300	+0.654%	11,627	-8.879%
2025-12-18	24.7000	25.0300	24.1650	24.4700	-4.264%	28,943	-8.284%
2025-12-17	24.3800	25.5700	24.1800	25.5600	+4.969%	30,833	-12.195%
2025-12-16	25.2800	25.7500	24.3300	24.3500	-3.335%	47,844	-7.832%
2025-12-15	25.4700	25.4700	24.8400	25.1900	-2.929%	55,191	-10.905%
2025-12-12	26.5000	26.7000	25.8000	25.9500	-2.112%	39,465	-13.514%
2025-12-11	26.4100	26.7601	26.4100	26.5100	-0.563%	37,768	-15.341%
2025-12-10	26.6900	26.7300	26.0170	26.6600	-0.037%	28,933	-15.818%
2025-12-09	27.0100	27.0100	26.3000	26.6700	-0.633%	16,645	-15.849%
2025-12-08	26.5300	27.0200	26.5300	26.8400	+3.030%	35,660	-16.382%
2025-12-05	26.0300	26.2500	25.9000	26.0506	-0.227%	50,705	-13.848%
2025-12-04	26.3900	26.4800	26.0710	26.1100	-2.684%	20,726	-14.044%
2025-12-03	27.7000	27.7000	26.7700	26.8300	-3.801%	68,449	-16.351%
2025-12-02	27.8300	28.2600	27.5500	27.8900	+0.324%	38,965	-19.530%
2025-12-01	28.0000	28.1200	27.6010	27.8000	-0.358%	99,897	-19.270%
2025-11-28	28.4000	28.4000	27.6000	27.9000	-2.105%	28,210	-19.559%
2025-11-26	28.7000	29.0300	28.5000	28.5000	-1.384%	47,708	-21.253%
2025-11-25	29.1000	29.6500	28.8000	28.9000	-0.345%	44,660	-22.343%
2025-11-24	30.1000	30.1000	28.6000	29.0000	-4.605%	106,178	-22.610%
2025-11-21	29.8000	30.5000	29.8000	30.4000	+0.662%	78,102	-26.174%
2025-11-20	29.3000	30.4000	28.2500	30.2000	-0.984%	123,937	-25.685%
2025-11-19	30.1000	30.5000	29.8000	30.5000	+0.660%	68,672	-26.416%
2025-11-18	30.1000	30.6500	29.9500	30.3000	+2.020%	64,343	-25.931%
2025-11-17	30.3000	30.4000	29.1000	29.7000	-1.329%	59,093	-24.434%
2025-11-14	30.8000	31.1800	29.6500	30.1000	-0.331%	70,497	-25.439%
2025-11-13	29.4000	30.5000	29.2000	30.2000	+2.721%	81,846	-25.685%
2025-11-12	28.6000	29.5980	28.6000	29.4000	+2.083%	37,970	-23.663%
2025-11-11	28.5000	29.2000	28.5000	28.8000	+1.053%	17,141	-22.073%
2025-11-10	28.7000	29.1000	28.2000	28.5000	-2.397%	47,163	-21.253%
2025-11-07	29.0000	29.6000	28.8500	29.2000	+1.038%	49,625	-23.140%
2025-11-06	28.0000	29.0570	27.5500	28.9000	+3.214%	44,544	-22.343%
2025-11-05	28.7000	29.1000	27.9500	28.0000	-3.448%	47,351	-19.846%
2025-11-04	28.4000	29.0000	28.1120	29.0000	+5.072%	62,620	-22.610%
2025-11-03	28.2000	28.5000	27.4000	27.6000	-2.128%	54,468	-18.685%
2025-10-31	29.0000	29.0000	28.1500	28.2000	-2.759%	59,988	-20.415%
2025-10-30	28.2000	29.2000	28.2000	29.0000	+2.837%	49,073	-22.610%
2025-10-29	28.2000	28.6600	27.9630	28.2000	0.000%	66,762	-20.415%
2025-10-28	28.1000	28.8000	27.9000	28.2000	-1.742%	77,840	-20.415%
2025-10-27	29.3000	29.5000	28.3000	28.7000	-3.691%	88,554	-21.801%
2025-10-24	28.9000	29.9000	28.7000	29.8000	+3.472%	73,495	-24.688%
2025-10-23	30.5000	30.6500	28.7000	28.8000	-2.703%	96,206	-22.073%
2025-10-22	29.2000	30.0580	29.1500	29.6000	+1.370%	73,999	-24.179%
2025-10-21	28.9000	29.3000	28.8000	29.2000	+0.690%	36,395	-23.140%
2025-10-20	29.4000	29.4000	28.8900	29.0000	-1.361%	33,731	-22.610%
2025-10-17	30.2000	30.2500	29.3120	29.4000	-2.326%	50,364	-23.663%
2025-10-16	29.7000	30.4000	29.4000	30.1000	-1.311%	56,272	-25.439%
2025-10-15	30.5000	30.9000	30.1000	30.5000	-0.974%	38,942	-26.416%
2025-10-14	31.1000	31.2000	30.5000	30.8000	+1.316%	30,250	-27.133%
2025-10-13	31.0000	31.1000	30.2000	30.4000	-2.251%	51,749	-26.174%
2025-10-10	30.3000	31.4500	29.9000	31.1000	+2.640%	63,394	-27.836%
2025-10-09	30.5000	30.8000	30.2000	30.3000	+1.000%	32,196	-25.931%
2025-10-08	30.0000	30.6100	29.9000	30.0000	-0.662%	36,589	-25.190%
2025-10-07	29.3000	30.2500	29.1500	30.2000	+3.780%	42,625	-25.685%
2025-10-06	30.0000	30.0000	29.0000	29.1000	-4.590%	57,952	-22.876%
2025-10-03	30.0000	31.0000	29.8000	30.5000	+0.993%	68,860	-26.416%
2025-10-02	28.7000	30.3000	28.4500	30.2000	0.000%	80,292	-25.685%
2025-10-01	31.8000	31.8000	30.0350	30.2000	-2.894%	76,572	-25.685%
2025-09-30	31.4000	31.7850	31.1000	31.1000	-0.321%	25,990	-27.836%
2025-09-29	31.1000	31.4000	30.8350	31.2000	-0.319%	38,100	-28.067%
2025-09-26	32.0000	32.3000	31.1000	31.3000	-2.795%	55,534	-28.297%
2025-09-25	31.8000	32.3000	31.6000	32.2000	+3.871%	25,854	-30.301%
2025-09-24	31.6000	31.7000	30.9000	31.0000	-2.516%	21,336	-27.603%
2025-09-23	31.4000	32.0000	31.2000	31.8000	+0.952%	22,051	-29.425%
2025-09-22	31.7000	31.7000	30.9000	31.5000	-1.254%	38,179	-28.752%
2025-09-19	32.5000	32.5000	31.6140	31.9000	-1.238%	18,245	-29.646%
2025-09-18	31.4000	32.4500	31.3500	32.3000	+1.893%	22,043	-30.517%
2025-09-17	32.4000	32.6000	31.6000	31.7000	-0.938%	33,879	-29.202%
2025-09-16	32.5000	32.5980	31.8500	32.0000	-2.141%	30,401	-29.866%
2025-09-15	31.7000	33.3000	31.7000	32.7000	-3.540%	137,682	-31.367%
2025-09-12	36.0000	36.1000	33.8500	33.9000	-7.123%	57,186	-33.796%
2025-09-11	37.8000	37.8970	36.2000	36.5000	-4.199%	29,192	-38.512%
2025-09-10	37.7000	38.2000	37.2000	38.1000	0.000%	28,240	-41.094%
2025-09-09	38.1000	38.3500	37.8000	38.1000	-0.262%	14,353	-41.094%
2025-09-08	37.4000	38.2540	37.0010	38.2000	+0.792%	24,071	-41.249%
2025-09-05	38.0000	38.2970	37.1150	37.9000	-2.320%	63,850	-40.784%
2025-09-04	39.1000	39.5500	38.8000	38.8000	-5.366%	31,888	-42.157%
2025-09-03	41.3000	41.4650	39.9000	41.0000	-0.966%	52,387	-45.261%
2025-09-02	41.3000	41.6000	41.1000	41.4000	+0.976%	39,011	-45.790%
2025-08-29	40.3000	41.2000	39.9000	41.0000	+2.500%	18,444	-45.261%
2025-08-28	39.5000	40.6000	39.2000	40.0000	+1.266%	48,551	-43.893%
2025-08-27	39.2000	39.6000	39.0000	39.5000	+0.509%	17,227	-43.182%
2025-08-26	39.8000	40.1090	39.3000	39.3000	-1.256%	22,563	-42.893%
2025-08-25	40.5000	40.9490	39.5500	39.8000	-1.485%	19,289	-43.611%
2025-08-22	42.2000	42.3500	40.4000	40.4000	-4.492%	27,614	-44.448%
2025-08-21	42.2000	42.4000	41.9000	42.3000	+0.955%	17,053	-46.943%
2025-08-20	41.3000	42.5000	41.3000	41.9000	+1.453%	22,828	-46.437%
2025-08-19	40.7000	41.5000	40.3000	41.3000	+1.474%	22,109	-45.659%
2025-08-18	41.0000	41.2000	40.7000	40.7000	-1.214%	24,563	-44.857%
2025-08-15	40.5000	41.4000	40.3000	41.2000	+1.728%	13,769	-45.527%
2025-08-14	40.5000	41.1000	40.0000	40.5000	+0.746%	26,787	-44.585%
2025-08-13	39.8000	40.2000	39.0000	40.2000	+0.752%	23,912	-44.172%
2025-08-12	39.6000	40.8000	39.6000	39.9000	-0.499%	25,449	-43.752%
2025-08-11	40.8000	40.8000	39.3000	40.1000	-2.670%	50,633	-44.032%
2025-08-08	42.3000	42.3000	40.5000	41.2000	-1.905%	77,770	-45.527%
2025-08-07	42.6000	42.8000	42.0000	42.0000	-5.405%	39,829	-46.564%
2025-08-06	46.4000	46.4000	44.2010	44.4000	-3.057%	77,642	-49.453%
2025-08-05	45.8000	46.1970	45.2600	45.8000	+0.439%	45,922	-50.998%
2025-08-04	45.4000	46.4000	45.3350	45.6000	-1.935%	39,861	-50.783%
2025-08-01	46.5000	46.9000	45.9010	46.5000	+0.868%	45,476	-51.735%
2025-07-31	45.0000	46.2000	44.7000	46.1000	+3.132%	29,408	-51.317%
2025-07-30	44.4000	45.6990	44.2000	44.7000	+0.676%	19,644	-49.792%
2025-07-29	43.5000	44.8000	43.5000	44.4000	+1.139%	20,614	-49.453%
2025-07-28	44.4000	45.0000	43.4000	43.9000	-2.227%	31,154	-48.877%
2025-07-25	46.4000	46.4000	43.9500	44.9000	-2.814%	66,138	-50.016%
2025-07-24	45.2000	46.6000	45.2000	46.2000	+7.442%	91,409	-51.422%
2025-07-23	43.3000	43.4000	42.6010	43.0000	0.000%	44,032	-47.807%
2025-07-22	43.5000	44.1060	42.7000	43.0000	-1.149%	23,388	-47.807%
2025-07-21	43.1000	43.6000	42.5000	43.5000	+0.462%	34,004	-48.407%
2025-07-18	44.4000	44.4000	43.1000	43.3000	-2.915%	39,283	-48.169%
2025-07-17	44.0000	44.6500	43.9010	44.6000	+1.364%	19,295	-49.679%
2025-07-16	45.1000	45.3660	43.9000	44.0000	-2.004%	47,682	-48.993%
2025-07-15	43.9000	44.9000	43.5760	44.9000	+0.673%	69,563	-50.016%
2025-07-14	44.5000	45.2500	44.0000	44.6000	-1.109%	50,102	-49.679%
2025-07-11	45.3000	46.0990	45.0000	45.1000	-0.879%	56,948	-50.237%
2025-07-10	47.4000	47.4000	45.3000	45.5000	-8.635%	89,818	-50.675%
2025-07-09	49.6000	50.1000	49.0500	49.8000	+0.810%	83,785	-54.934%
2025-07-08	49.7000	49.9470	48.3970	49.4000	-1.200%	80,437	-54.569%
2025-07-07	50.0000	50.4990	49.6000	50.0000	+5.708%	87,602	-55.114%
2025-07-03	47.3000	47.5990	46.8000	47.3000	0.000%	21,273	-52.552%
2025-07-02	47.8000	48.3000	46.9050	47.3000	-2.273%	27,139	-52.552%
2025-07-01	49.0000	49.3000	48.2000	48.4000	+2.326%	49,878	-53.630%
2025-06-30	47.0000	47.3000	46.4960	47.3000	+1.285%	17,756	-52.552%
2025-06-27	46.3000	47.8000	46.2000	46.7000	+0.908%	30,979	-51.942%
2025-06-26	46.5000	46.7000	45.6000	46.2800	+0.390%	17,070	-51.506%
2025-06-25	44.0000	46.7590	43.9500	46.1000	+5.011%	32,815	-51.317%
2025-06-24	42.1000	44.2990	42.1000	43.9000	+2.093%	27,007	-48.877%
2025-06-23	46.0000	46.0000	42.2000	43.0000	-7.328%	58,407	-47.807%
2025-06-20	45.7000	47.0000	45.1000	46.4000	+0.216%	18,848	-51.631%
2025-06-18	46.9000	46.9000	45.4000	46.3000	-0.644%	24,685	-51.527%
2025-06-17	45.7000	46.8000	45.3000	46.6000	+2.870%	23,523	-51.839%
2025-06-16	44.5000	45.7000	44.5000	45.3000	-0.220%	40,482	-50.457%
2025-06-13	46.5000	46.7510	44.8000	45.4000	-2.155%	40,832	-50.566%
2025-06-12	46.0000	46.6000	44.6500	46.4000	-3.333%	46,897	-51.631%
2025-06-11	47.1000	48.5000	46.6000	48.0000	0.000%	72,584	-53.244%
2025-06-10	50.0000	50.2120	47.7240	48.0000	-4.762%	55,964	-53.244%
2025-06-09	53.5000	53.9990	50.4000	50.4000	-2.890%	83,534	-55.470%
2025-06-06	51.6000	52.4000	50.7000	51.9000	-0.954%	56,699	-56.757%
2025-06-05	49.6000	53.8230	49.6000	52.4000	+7.598%	86,896	-57.170%
2025-06-04	47.9000	49.0000	47.9000	48.7000	+1.458%	20,239	-53.916%
2025-06-03	48.1000	48.1000	46.9500	48.0000	-1.235%	18,986	-53.244%
2025-06-02	48.2000	48.6000	47.4000	48.6000	+1.461%	26,181	-53.821%
2025-05-30	47.3000	48.1000	45.9000	47.9000	+3.011%	30,912	-53.146%
2025-05-29	45.7000	46.6900	45.4000	46.5000	-0.428%	23,826	-51.735%
2025-05-28	45.8000	46.7000	45.7970	46.7000	+1.965%	30,099	-51.942%
2025-05-27	47.5000	47.5000	45.8000	45.8000	-5.372%	41,343	-50.998%
2025-05-23	48.8000	48.9000	48.0000	48.4000	+0.415%	35,941	-53.630%
2025-05-22	48.7000	49.3950	47.4000	48.2000	-1.027%	19,306	-53.438%
2025-05-21	47.4000	49.0000	47.3000	48.7000	+2.526%	38,048	-53.916%
2025-05-20	47.4000	47.9000	46.5000	47.5000	-0.419%	65,710	-52.752%
2025-05-19	48.3000	48.7000	47.7000	47.7000	+2.141%	64,877	-52.950%
2025-05-16	47.4000	47.6880	46.6010	46.7000	-0.638%	52,107	-51.942%
2025-05-15	47.5000	48.5000	47.0000	47.0000	-6.375%	89,478	-52.249%
2025-05-14	51.0000	51.4000	49.6000	50.2000	-3.089%	118,453	-55.293%
2025-05-13	54.4000	54.6990	51.2150	51.8000	-5.647%	107,921	-56.674%
2025-05-12	55.0000	55.8000	54.0000	54.9000	-6.154%	151,253	-59.120%
2025-05-09	60.2000	60.3000	56.5000	58.5000	-4.098%	77,941	-61.636%
2025-05-08	62.3000	62.3000	59.7000	61.0000	-3.785%	37,005	-63.208%
2025-05-07	62.4000	63.4000	62.0010	63.4000	+0.795%	17,943	-64.601%
2025-05-06	62.9000	62.9520	61.9000	62.9000	+2.778%	14,659	-64.320%
2025-05-05	60.5000	62.4000	60.5000	61.2000	+1.325%	28,529	-63.328%
2025-05-02	60.6000	61.4000	58.7000	60.4000	-1.468%	25,723	-62.843%
2025-05-01	61.0000	61.3000	59.3010	61.3000	+0.822%	13,921	-63.388%
2025-04-30	60.8000	62.6020	60.4000	60.8000	+2.185%	36,222	-63.087%
2025-04-29	60.8000	61.1000	58.6000	59.5000	-2.619%	29,821	-62.281%
2025-04-28	59.0000	62.1550	58.2010	61.1000	+0.659%	27,612	-63.268%
2025-04-25	65.7000	65.8000	59.4210	60.7000	-7.751%	43,407	-63.026%
2025-04-24	68.0000	68.0000	65.8000	65.8000	-3.660%	21,300	-65.892%
2025-04-23	66.5000	69.9990	65.6000	68.3000	-2.845%	67,982	-67.141%
2025-04-22	72.0000	72.9000	69.1000	70.3000	-2.766%	43,530	-68.075%
2025-04-21	72.1000	74.1000	72.1000	72.3000	+2.408%	96,769	-68.959%
2025-04-17	69.7000	70.9000	69.4000	70.6000	-7.105%	45,674	-68.211%
2025-04-16	74.3000	76.9790	73.1500	76.0000	+4.539%	126,075	-70.470%
2025-04-15	73.3000	73.7000	71.1000	72.7000	+0.693%	45,189	-69.129%
2025-04-14	71.6000	73.7780	70.0010	72.2000	+0.278%	43,549	-68.916%
2025-04-11	72.0000	73.8000	70.6000	72.0000	-0.552%	26,524	-68.829%
2025-04-10	68.5000	74.5000	68.5000	72.4000	+8.872%	37,901	-69.001%
2025-04-09	77.9000	77.9000	65.0000	66.5000	-13.860%	50,656	-66.251%
2025-04-08	72.4000	78.8000	71.7000	77.2000	+2.523%	34,100	-70.929%
2025-04-07	77.9000	79.5000	70.7090	75.3000	+3.151%	43,090	-70.195%
2025-04-04	71.9000	73.9000	70.3370	73.0000	+6.105%	57,078	-69.256%
2025-04-03	69.3000	70.1990	66.5000	68.8000	+4.559%	26,451	-67.379%
2025-04-02	71.2000	71.3360	64.7500	65.8000	-3.660%	24,692	-65.892%
2025-04-01	69.9000	70.0390	66.2000	68.3000	-3.258%	24,354	-67.141%
2025-03-31	72.3000	72.6180	69.7000	70.6000	+1.583%	33,076	-68.211%
2025-03-28	65.4000	69.5000	65.4000	69.5000	+5.303%	22,575	-67.708%
2025-03-27	67.0000	67.0000	62.0000	66.0000	-0.302%	15,776	-65.995%
2025-03-26	63.7000	67.3920	63.7000	66.2000	+6.774%	22,321	-66.098%
2025-03-25	63.2000	66.8000	62.0000	62.0000	-4.173%	30,790	-63.802%
2025-03-24	70.3000	71.0000	64.5050	64.7000	-12.212%	68,429	-65.312%
2025-03-21	76.7000	76.7000	73.0000	73.7000	-2.899%	46,101	-69.548%
2025-03-20	77.2000	77.2000	75.7000	75.9000	-8.111%	47,355	-70.431%
2025-03-19	83.4000	83.4000	81.1750	82.6000	-1.196%	95,475	-72.829%
2025-03-18	84.0000	84.2000	82.7000	83.6000	+1.703%	39,685	-73.154%
2025-03-17	79.8000	82.4990	79.6000	82.2000	+5.385%	47,764	-72.697%
2025-03-14	79.6000	80.6000	77.6040	78.0000	-2.500%	25,889	-71.227%
2025-03-13	78.5000	82.2150	78.5000	80.0000	+2.960%	26,637	-71.946%
2025-03-12	78.0000	79.9730	77.1000	77.7000	-5.589%	33,068	-71.116%
2025-03-11	83.5000	84.0000	80.5000	82.3000	-1.673%	34,952	-72.730%
2025-03-10	77.0000	83.8000	77.0000	83.7000	+10.714%	55,627	-73.186%
2025-03-07	75.8000	77.5000	74.6100	75.6000	+0.800%	17,791	-70.313%
2025-03-06	72.6000	75.6000	72.6000	75.0000	+4.022%	19,909	-70.076%
2025-03-05	72.9000	73.5000	71.0010	72.1000	-1.097%	7,674	-68.872%
2025-03-04	72.6000	74.4990	70.1000	72.9000	+3.112%	31,597	-69.214%
2025-03-03	67.9000	71.8000	66.9110	70.7000	+2.168%	18,692	-68.256%
2025-02-28	71.2000	71.9000	69.2000	69.2000	-1.844%	15,675	-67.568%
2025-02-27	69.7000	71.0000	68.5050	70.5000	+1.879%	19,208	-68.166%
2025-02-26	67.5000	69.7990	66.5370	69.2000	+2.367%	18,133	-67.568%
2025-02-25	64.2000	68.5000	64.2000	67.6000	+5.956%	54,163	-66.800%
2025-02-24	62.9000	65.0000	62.7000	63.8000	+1.431%	43,346	-64.823%
2025-02-21	61.2000	63.9000	61.2000	62.9000	+1.945%	55,587	-64.320%
2025-02-20	61.1000	62.3500	60.6000	61.7000	-4.489%	18,017	-63.626%
2025-02-19	66.1000	66.1000	63.5000	64.6000	-1.223%	96,316	-65.259%
2025-02-18	65.1000	65.9000	64.6000	65.4000	+0.461%	43,814	-65.683%
2025-02-14	64.0000	66.0000	63.8000	65.1000	+0.308%	17,477	-65.525%
2025-02-13	66.3000	66.7000	64.4000	64.9000	-3.852%	24,243	-65.419%
2025-02-12	68.8000	68.8000	66.0000	67.5000	-0.442%	9,395	-66.751%

.dark-mode .Gprq63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gprq63{ color: #333333; background-color: white; border: 2px solid #333333; }CRSHYieldMax Short TSLA Option Income Strategy ETFstock NYSE ETF

CRSH
YieldMax Short TSLA Option Income Strategy ETF
stock NYSE ETF