Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
5.0400
+0.00 (0.00%)
NYSE · Last Trade: Jun 10th, 6:14 AM EDT
Historical Prices For Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 5.35 | 5.40 | 5.04 | 5.04 | 833,653 | 5.04 |
| 6/06/2025 | 5.16 | 5.24 | 5.07 | 5.19 | 566,991 | 5.19 |
| 6/05/2025 | 4.96 | 5.38 | 4.96 | 5.24 | 863,494 | 5.24 |
| 6/04/2025 | 4.79 | 4.90 | 4.79 | 4.87 | 202,217 | 4.87 |
| 6/03/2025 | 4.81 | 4.81 | 4.70 | 4.80 | 189,751 | 4.80 |
| 6/02/2025 | 4.82 | 4.86 | 4.74 | 4.86 | 261,088 | 4.86 |
| 5/30/2025 | 4.73 | 4.81 | 4.59 | 4.79 | 309,118 | 4.79 |
| 5/29/2025 | 4.57 | 4.67 | 4.54 | 4.65 | 236,635 | 4.65 |
| 5/28/2025 | 4.58 | 4.67 | 4.58 | 4.67 | 299,458 | 4.67 |
| 5/27/2025 | 4.75 | 4.75 | 4.58 | 4.58 | 402,732 | 4.58 |
| 5/23/2025 | 4.88 | 4.89 | 4.80 | 4.84 | 359,409 | 4.84 |
| 5/22/2025 | 4.87 | 4.94 | 4.74 | 4.82 | 192,722 | 4.82 |
| 5/21/2025 | 4.74 | 4.90 | 4.73 | 4.87 | 379,491 | 4.87 |
| 5/20/2025 | 4.74 | 4.79 | 4.65 | 4.75 | 657,033 | 4.75 |
| 5/19/2025 | 4.83 | 4.87 | 4.77 | 4.77 | 647,193 | 4.77 |
| 5/16/2025 | 4.74 | 4.77 | 4.66 | 4.67 | 521,072 | 4.67 |
| 5/15/2025 | 4.75 | 4.85 | 4.70 | 4.70 | 891,397 | 4.70 |
| 5/14/2025 | 5.10 | 5.14 | 4.96 | 5.02 | 1,182,095 | 4.71 |
| 5/13/2025 | 5.44 | 5.47 | 5.12 | 5.18 | 1,072,518 | 4.85 |
| 5/12/2025 | 5.50 | 5.58 | 5.40 | 5.49 | 1,479,931 | 5.15 |
| 5/09/2025 | 6.02 | 6.03 | 5.65 | 5.85 | 779,405 | 5.48 |
| 5/08/2025 | 6.23 | 6.23 | 5.97 | 6.10 | 368,916 | 5.72 |
| 5/07/2025 | 6.24 | 6.34 | 6.20 | 6.34 | 179,298 | 5.94 |
| 5/06/2025 | 6.29 | 6.30 | 6.19 | 6.29 | 145,484 | 5.90 |
| 5/05/2025 | 6.05 | 6.24 | 6.05 | 6.12 | 285,286 | 5.74 |
| 5/02/2025 | 6.06 | 6.14 | 5.87 | 6.04 | 257,227 | 5.66 |
| 5/01/2025 | 6.10 | 6.13 | 5.93 | 6.13 | 138,847 | 5.75 |
| 4/30/2025 | 6.08 | 6.26 | 6.04 | 6.08 | 362,213 | 5.70 |
| 4/29/2025 | 6.08 | 6.11 | 5.86 | 5.95 | 297,440 | 5.58 |
| 4/28/2025 | 5.90 | 6.22 | 5.82 | 6.11 | 276,122 | 5.73 |
| 4/25/2025 | 6.57 | 6.58 | 5.94 | 6.07 | 434,069 | 5.69 |
| 4/24/2025 | 6.80 | 6.80 | 6.58 | 6.58 | 211,397 | 6.17 |
| 4/23/2025 | 6.65 | 7.00 | 6.56 | 6.83 | 679,698 | 6.40 |
| 4/22/2025 | 7.20 | 7.29 | 6.91 | 7.03 | 434,042 | 6.59 |
| 4/21/2025 | 7.21 | 7.41 | 7.21 | 7.23 | 967,161 | 6.78 |
| 4/17/2025 | 6.97 | 7.09 | 6.94 | 7.06 | 456,737 | 6.62 |
| 4/16/2025 | 7.43 | 7.70 | 7.32 | 7.60 | 1,252,753 | 6.60 |
| 4/15/2025 | 7.33 | 7.37 | 7.11 | 7.27 | 448,203 | 6.31 |
| 4/14/2025 | 7.16 | 7.38 | 7.00 | 7.22 | 435,411 | 6.27 |
| 4/11/2025 | 7.20 | 7.38 | 7.06 | 7.20 | 265,242 | 6.25 |
| 4/10/2025 | 6.85 | 7.45 | 6.85 | 7.24 | 378,813 | 6.28 |
| 4/09/2025 | 7.79 | 7.79 | 6.50 | 6.65 | 504,195 | 5.77 |
| 4/08/2025 | 7.24 | 7.88 | 7.17 | 7.72 | 340,486 | 6.70 |
| 4/07/2025 | 7.79 | 7.95 | 7.16 | 7.53 | 429,369 | 6.54 |
| 4/04/2025 | 7.19 | 7.39 | 7.03 | 7.30 | 570,777 | 6.34 |
| 4/03/2025 | 6.93 | 7.02 | 6.65 | 6.88 | 264,309 | 5.97 |
| 4/02/2025 | 7.12 | 7.13 | 6.47 | 6.58 | 245,211 | 5.71 |
| 4/01/2025 | 6.99 | 7.00 | 6.62 | 6.83 | 243,537 | 5.93 |
| 3/31/2025 | 7.23 | 7.26 | 6.97 | 7.06 | 330,739 | 6.13 |
| 3/28/2025 | 6.54 | 6.95 | 6.54 | 6.95 | 225,750 | 6.03 |
| 3/27/2025 | 6.70 | 6.70 | 6.20 | 6.60 | 157,762 | 5.73 |
| 3/26/2025 | 6.37 | 6.74 | 6.37 | 6.62 | 222,912 | 5.75 |
| 3/25/2025 | 6.32 | 6.68 | 6.20 | 6.20 | 307,872 | 5.38 |
| 3/24/2025 | 7.03 | 7.10 | 6.45 | 6.47 | 684,002 | 5.62 |
| 3/21/2025 | 7.67 | 7.67 | 7.30 | 7.37 | 461,010 | 6.40 |
| 3/20/2025 | 7.72 | 7.72 | 7.57 | 7.59 | 473,512 | 6.59 |
| 3/19/2025 | 8.34 | 8.34 | 8.12 | 8.26 | 947,582 | 6.61 |
| 3/18/2025 | 8.40 | 8.42 | 8.27 | 8.36 | 392,744 | 6.69 |
| 3/17/2025 | 7.98 | 8.25 | 7.96 | 8.22 | 477,089 | 6.58 |
| 3/14/2025 | 7.96 | 8.06 | 7.76 | 7.80 | 258,891 | 6.24 |
| 3/13/2025 | 7.85 | 8.22 | 7.85 | 8.00 | 266,355 | 6.40 |
| 3/12/2025 | 7.80 | 8.00 | 7.71 | 7.77 | 329,791 | 6.22 |
| 3/11/2025 | 8.35 | 8.40 | 8.05 | 8.23 | 349,356 | 6.58 |
| 3/10/2025 | 7.70 | 8.38 | 7.70 | 8.37 | 552,889 | 6.70 |