Yieldmax Short Tsla Option Income Strategy ETF (CRSH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 5.14372163389 | 6.61 | 6.95 | 6.045 | 528847 | 6.45474148 | SP |
| 4 | 0.92 | 15.2570480929 | 6.03 | 6.95 | 5.75 | 274013 | 6.43947875 | SP |
| 12 | -0.55 | -7.33333333333 | 7.5 | 7.67 | 5.7 | 204164 | 6.31661664 | SP |
| 26 | -7.89 | -53.167115903 | 14.84 | 15.94 | 5.7 | 161745 | 8.32606105 | SP |
| 52 | -13 | -65.1629072682 | 19.95 | 22.06 | 5.7 | 113887 | 9.39546629 | SP |
| 156 | -13 | -65.1629072682 | 19.95 | 22.06 | 5.7 | 113887 | 9.39546629 | SP |
| 260 | -13 | -65.1629072682 | 19.95 | 22.06 | 5.7 | 113887 | 9.39546629 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 6.92 | 0.16 | 2.37 | 6.75 | 6.9799 | 6.6537 | 174623 |
| 1740526200 | 6.76 | 0.38 | 5.96 | 6.42 | 6.85 | 6.42 | 541515 |
| 1740439800 | 6.38 | 0.09 | 1.43 | 6.29 | 6.5 | 6.2699999 | 432642 |
| 1740180600 | 6.29 | 0.12 | 1.94 | 6.12 | 6.39 | 6.12 | 528779 |
| 1740094200 | 6.17 | -0.29 | -4.49 | 6.11 | 6.235 | 6.045 | 178812 |
| 1740007800 | 6.46 | -0.08 | -1.22 | 6.61 | 6.61 | 6.35 | 962488 |
| 1739921400 | 6.54 | 0.03 | 0.46 | 6.51 | 6.59 | 6.46 | 437912 |
| 1739575800 | 6.51 | 0.02 | 0.31 | 6.4 | 6.6 | 6.38 | 174461 |
| 1739489400 | 6.49 | -0.26 | -3.85 | 6.63 | 6.67 | 6.44 | 236536 |
| 1739403000 | 6.75 | -0.03 | -0.44 | 6.88 | 6.88 | 6.6 | 93234 |
| 1739316600 | 6.78 | 0.19 | 2.88 | 6.68 | 6.8799 | 6.5801 | 402438 |
| 1739230200 | 6.59 | 0.17 | 2.65 | 6.5199999 | 6.62 | 6.4501 | 221042 |
| 1738971000 | 6.42 | 0.17 | 2.72 | 6.34 | 6.42 | 6.2516 | 115711 |
| 1738884600 | 6.25 | -0.02 | -0.32 | 6.34 | 6.3998 | 6.25 | 110561 |
| 1738798200 | 6.2699999 | 0.27 | 4.50 | 6.17 | 6.2699999 | 6.136 | 99721 |
| 1738711800 | 6 | -0.08 | -1.32 | 6.09 | 6.2 | 6 | 46998 |
| 1738625400 | 6.08 | 0.03 | 0.50 | 6.11 | 6.24 | 6.08 | 194183 |
| 1738366200 | 6.05 | 0.03 | 0.50 | 6 | 6.05 | 5.75 | 168654 |
| 1738279800 | 6.0199999 | 0.02 | 0.33 | 5.86 | 6.12 | 5.78 | 143382 |
| 1738193400 | 6 | 0.17 | 2.92 | 6.03 | 6.0599999 | 5.9301 | 117177 |
| 1738107000 | 5.83 | -0.02 | -0.34 | 5.89 | 6.0599 | 5.83 | 175458 |
| 1738020600 | 5.85 | 0.13 | 2.27 | 5.91 | 6.03 | 5.84 | 321704 |
| 1737761400 | 5.72 | -0.24 | -4.03 | 5.78 | 5.86 | 5.7 | 211683 |
| 1737675000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737588600 | 5.96 | -0.03 | -0.50 | 6 | 6.03 | 5.91 | 212075 |
| 1737502200 | 5.99 | 0.04 | 0.67 | 5.88 | 6.0999 | 5.85 | 249196 |
| 1737156600 | 5.95 | -0.12 | -1.98 | 6.0199999 | 6.0199999 | 5.71 | 343403 |
| 1737070200 | 6.07 | 0.2 | 3.41 | 5.96 | 6.1 | 5.94 | 129367 |
| 1736983800 | 5.87 | -0.33 | -5.32 | 6.1 | 6.14 | 5.8 | 159438 |
| 1736897400 | 6.2 | 0.1 | 1.64 | 6 | 6.29 | 5.9 | 127575 |
| 1736811000 | 6.1 | -0.17 | -2.71 | 6.4 | 6.45 | 6.1 | 117132 |
| 1736551800 | 6.2699999 | -0.03 | -0.48 | 6.3217 | 6.4153 | 6.23 | 95133 |
| 1736379000 | 6.3 | -0.04 | -0.63 | 6.25 | 6.33 | 6.16 | 58783 |
| 1736292600 | 6.34 | 0.27 | 4.45 | 6.16 | 6.34 | 6.05 | 78527 |
| 1736206200 | 6.07 | 0.01 | 0.17 | 5.96 | 6.18 | 5.85 | 209030 |
| 1735947000 | 6.0599999 | -0.36 | -5.61 | 6.3804 | 6.43 | 6.05 | 140955 |
| 1735860600 | 6.42 | 0.29 | 4.73 | 6.26 | 6.5 | 6.26 | 192141 |
| 1735687800 | 6.13 | 0.06 | 0.99 | 6.03 | 6.19 | 5.9986 | 149641 |
| 1735601400 | 6.07 | 0.17 | 2.88 | 6.03 | 6.09 | 5.98 | 169925 |
| 1735342200 | 5.9 | -0.18 | -2.96 | 5.8 | 5.99 | 5.75 | 214995 |
| 1735255800 | 6.08 | 0.05 | 0.83 | 6.04 | 6.09 | 5.9221 | 190638 |
| 1735077840 | 6.03 | -0.33 | -5.19 | 6.24 | 6.28 | 5.93 | 128817 |
| 1734996600 | 6.36 | -0.09 | -1.40 | 6.32 | 6.45 | 6.2572 | 156054 |
| 1734737400 | 6.45 | 0.18 | 2.87 | 6.367 | 6.45 | 6.1 | 168408 |
| 1734651000 | 6.2699999 | 0.01 | 0.16 | 6.07 | 6.37 | 6.04 | 130638 |
| 1734564600 | 6.26 | 0.35 | 5.92 | 5.99 | 6.26 | 5.7701 | 192766 |
| 1734478200 | 5.91 | -0.23 | -3.75 | 5.94 | 6.0699 | 5.7699999 | 195336 |
| 1734391800 | 6.14 | -0.22 | -3.46 | 6.28 | 6.2992 | 6 | 277882 |
| 1734132600 | 6.36 | -0.13 | -2.00 | 6.5340999 | 6.595 | 6.32 | 107163 |
| 1734046200 | 6.49 | -0.14 | -2.11 | 6.51 | 6.62 | 6.4262 | 114479 |
| 1733959800 | 6.63 | -0.17 | -2.50 | 6.69 | 6.758 | 6.49 | 182053 |
| 1733873400 | 6.8 | -0.34 | -4.76 | 6.9708 | 6.9708 | 6.68 | 138723 |
| 1733787000 | 7.14 | 0.14 | 2.00 | 6.95 | 7.16 | 6.8 | 187050 |
| 1733527800 | 7 | -0.45 | -6.04 | 7.19 | 7.29 | 7 | 120515 |
| 1733441400 | 7.45 | 0.03 | 0.40 | 7.42 | 7.45 | 7.19 | 95432 |
| 1733355000 | 7.42 | -0.08 | -1.07 | 7.5 | 7.67 | 7.42 | 76508 |
| 1733268600 | 7.5 | -0.02 | -0.27 | 7.63 | 7.6899 | 7.5 | 129169 |
| 1733182200 | 7.52 | -0.18 | -2.34 | 7.64 | 7.64 | 7.4301 | 180619 |
| 1732917840 | 7.7 | -0.63 | -7.56 | 7.83 | 7.91 | 7.7 | 170223 |
| 1732750200 | 8.33 | 0.12 | 1.46 | 8.2 | 8.3981999 | 8.1403 | 267879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
