Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
3.8200
+0.0300 (0.79%)
NYSE · Last Trade: Sep 8th, 4:35 PM EDT
Historical Prices For Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.80 | 3.83 | 3.71 | 3.79 | 638,500 | 3.79 |
| 9/04/2025 | 3.91 | 3.96 | 3.88 | 3.88 | 318,445 | 3.88 |
| 9/03/2025 | 4.13 | 4.15 | 3.99 | 4.10 | 522,528 | 4.10 |
| 9/02/2025 | 4.13 | 4.16 | 4.11 | 4.14 | 389,916 | 4.14 |
| 8/29/2025 | 4.03 | 4.12 | 3.99 | 4.10 | 184,439 | 4.10 |
| 8/28/2025 | 3.95 | 4.06 | 3.92 | 4.00 | 485,481 | 4.00 |
| 8/27/2025 | 3.92 | 3.96 | 3.90 | 3.95 | 171,641 | 3.95 |
| 8/26/2025 | 3.98 | 4.01 | 3.93 | 3.93 | 225,578 | 3.93 |
| 8/25/2025 | 4.05 | 4.09 | 3.96 | 3.98 | 192,879 | 3.98 |
| 8/22/2025 | 4.22 | 4.24 | 4.04 | 4.04 | 276,140 | 4.04 |
| 8/21/2025 | 4.22 | 4.24 | 4.19 | 4.23 | 170,442 | 4.23 |
| 8/20/2025 | 4.13 | 4.25 | 4.13 | 4.19 | 228,187 | 4.19 |
| 8/19/2025 | 4.07 | 4.15 | 4.03 | 4.13 | 211,505 | 4.13 |
| 8/18/2025 | 4.10 | 4.12 | 4.07 | 4.07 | 245,465 | 4.07 |
| 8/15/2025 | 4.05 | 4.14 | 4.03 | 4.12 | 137,693 | 4.12 |
| 8/14/2025 | 4.05 | 4.11 | 4.00 | 4.05 | 267,684 | 4.05 |
| 8/13/2025 | 3.98 | 4.02 | 3.90 | 4.02 | 239,010 | 4.02 |
| 8/12/2025 | 3.96 | 4.08 | 3.96 | 3.99 | 254,093 | 3.99 |
| 8/11/2025 | 4.08 | 4.08 | 3.93 | 4.01 | 506,060 | 4.01 |
| 8/08/2025 | 4.23 | 4.23 | 4.05 | 4.12 | 777,699 | 4.12 |
| 8/07/2025 | 4.26 | 4.28 | 4.20 | 4.20 | 397,577 | 4.20 |
| 8/06/2025 | 4.64 | 4.64 | 4.42 | 4.44 | 772,802 | 4.25 |
| 8/05/2025 | 4.58 | 4.62 | 4.53 | 4.58 | 458,030 | 4.38 |
| 8/04/2025 | 4.54 | 4.64 | 4.53 | 4.56 | 398,095 | 4.36 |
| 8/01/2025 | 4.65 | 4.69 | 4.59 | 4.65 | 454,755 | 4.45 |
| 7/31/2025 | 4.50 | 4.62 | 4.47 | 4.61 | 293,383 | 4.41 |
| 7/30/2025 | 4.44 | 4.57 | 4.42 | 4.47 | 193,301 | 4.27 |
| 7/29/2025 | 4.35 | 4.48 | 4.35 | 4.44 | 205,533 | 4.25 |
| 7/28/2025 | 4.44 | 4.50 | 4.34 | 4.39 | 311,350 | 4.20 |
| 7/25/2025 | 4.64 | 4.64 | 4.39 | 4.49 | 661,376 | 4.29 |
| 7/24/2025 | 4.52 | 4.66 | 4.52 | 4.62 | 913,468 | 4.42 |
| 7/23/2025 | 4.33 | 4.34 | 4.26 | 4.30 | 428,598 | 4.11 |
| 7/22/2025 | 4.35 | 4.41 | 4.27 | 4.30 | 232,111 | 4.11 |
| 7/21/2025 | 4.31 | 4.36 | 4.25 | 4.35 | 339,027 | 4.16 |
| 7/18/2025 | 4.44 | 4.44 | 4.31 | 4.33 | 392,834 | 4.14 |
| 7/17/2025 | 4.40 | 4.46 | 4.39 | 4.46 | 192,882 | 4.26 |
| 7/16/2025 | 4.51 | 4.54 | 4.39 | 4.40 | 475,781 | 4.21 |
| 7/15/2025 | 4.39 | 4.49 | 4.36 | 4.49 | 695,237 | 4.29 |
| 7/14/2025 | 4.45 | 4.53 | 4.40 | 4.46 | 500,572 | 4.26 |
| 7/11/2025 | 4.53 | 4.61 | 4.50 | 4.51 | 569,475 | 4.31 |
| 7/10/2025 | 4.74 | 4.74 | 4.53 | 4.55 | 897,498 | 4.35 |
| 7/09/2025 | 4.96 | 5.01 | 4.91 | 4.98 | 834,518 | 4.55 |
| 7/08/2025 | 4.97 | 4.99 | 4.84 | 4.94 | 803,807 | 4.52 |
| 7/07/2025 | 5.00 | 5.05 | 4.96 | 5.00 | 856,724 | 4.57 |
| 7/03/2025 | 4.73 | 4.76 | 4.68 | 4.73 | 212,727 | 4.33 |
| 7/02/2025 | 4.78 | 4.83 | 4.69 | 4.73 | 270,319 | 4.33 |
| 7/01/2025 | 4.90 | 4.93 | 4.82 | 4.84 | 479,239 | 4.43 |
| 6/30/2025 | 4.70 | 4.73 | 4.65 | 4.73 | 177,109 | 4.33 |
| 6/27/2025 | 4.63 | 4.78 | 4.62 | 4.67 | 309,786 | 4.27 |
| 6/26/2025 | 4.65 | 4.67 | 4.56 | 4.63 | 170,495 | 4.23 |
| 6/25/2025 | 4.40 | 4.68 | 4.39 | 4.61 | 327,687 | 4.22 |
| 6/24/2025 | 4.21 | 4.43 | 4.21 | 4.39 | 267,776 | 4.02 |
| 6/23/2025 | 4.60 | 4.60 | 4.22 | 4.30 | 582,233 | 3.93 |
| 6/20/2025 | 4.57 | 4.70 | 4.51 | 4.64 | 188,478 | 4.24 |
| 6/18/2025 | 4.69 | 4.69 | 4.54 | 4.63 | 246,854 | 4.23 |
| 6/17/2025 | 4.57 | 4.68 | 4.53 | 4.66 | 234,135 | 4.26 |
| 6/16/2025 | 4.45 | 4.57 | 4.45 | 4.53 | 401,637 | 4.14 |
| 6/13/2025 | 4.65 | 4.68 | 4.48 | 4.54 | 408,317 | 4.15 |
| 6/12/2025 | 4.60 | 4.66 | 4.46 | 4.64 | 468,698 | 4.24 |
| 6/11/2025 | 4.71 | 4.85 | 4.66 | 4.80 | 722,206 | 4.16 |
| 6/10/2025 | 5.00 | 5.02 | 4.77 | 4.80 | 559,099 | 4.16 |
| 6/09/2025 | 5.35 | 5.40 | 5.04 | 5.04 | 833,653 | 4.37 |