YieldMax Short TSLA Option Income Strategy ETF

CRSH
🏛️ usa →
3.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 6.03 6.19 6.00 6.13 0.2M
2024-12-30 6.03 6.09 5.98 6.07 0.2M
2024-12-27 5.80 5.99 5.75 5.90 0.2M
2024-12-26 6.04 6.09 5.92 6.08 0.2M
2024-12-24 6.24 6.28 5.93 6.03 0.1M
2024-12-23 6.32 6.45 6.26 6.36 0.2M
2024-12-20 6.38 6.45 6.10 6.45 0.2M
2024-12-19 6.11 6.37 6.04 6.27 0.1M
2024-12-18 5.99 6.26 5.77 6.26 0.2M
2024-12-17 5.94 6.07 5.77 5.91 0.2M
2024-12-16 6.27 6.30 6.00 6.14 0.3M
2024-12-13 6.47 6.60 6.32 6.36 0.1M
2024-12-12 6.52 6.62 6.43 6.49 0.1M
2024-12-11 6.70 6.76 6.49 6.63 0.2M
2024-12-10 7.00 7.00 6.68 6.80 0.1M
2024-12-09 6.95 7.16 6.80 7.14 0.2M
2024-12-06 7.19 7.29 7.00 7.00 0.1M
2024-12-05 7.42 7.45 7.19 7.45 0.1M
2024-12-04 7.50 7.67 7.42 7.42 0.1M
2024-12-03 7.57 7.69 7.50 7.50 0.1M
2024-12-02 7.64 7.64 7.43 7.52 0.2M
2024-11-29 7.83 7.91 7.70 7.70 0.2M
2024-11-27 8.20 8.40 8.12 8.33 0.3M
2024-11-26 8.19 8.22 8.00 8.21 0.2M
2024-11-25 7.81 8.18 7.74 8.18 0.2M
2024-11-22 8.20 8.21 7.82 7.95 0.2M
2024-11-21 8.13 8.25 7.98 8.17 0.2M
2024-11-20 8.05 8.29 7.98 8.11 0.1M
2024-11-19 8.20 8.28 7.99 8.07 0.1M
2024-11-18 8.11 8.33 7.95 8.14 0.2M
2024-11-15 8.93 8.93 8.43 8.60 0.1M
2024-11-14 8.42 8.70 8.36 8.70 0.1M
2024-11-13 8.34 8.51 8.07 8.42 0.1M
2024-11-12 8.21 8.49 8.05 8.38 0.2M
2024-11-11 8.08 8.22 7.74 7.85 0.4M
2024-11-08 9.34 9.42 8.40 8.75 0.3M
2024-11-07 9.80 9.81 9.35 9.61 0.3M
2024-11-06 9.93 10.16 9.66 9.74 0.3M
2024-11-05 11.29 11.40 11.07 11.17 0.1M
2024-11-04 11.30 11.61 11.30 11.47 0.3M
2024-11-01 11.11 11.39 11.11 11.20 0.2M
2024-10-31 11.10 11.24 10.96 11.17 0.2M
2024-10-30 11.41 11.49 11.25 11.46 0.3M
2024-10-29 11.32 11.49 11.20 11.41 0.3M
2024-10-28 11.05 11.37 10.87 11.17 0.4M
2024-10-25 11.59 11.61 11.01 11.07 0.3M
2024-10-24 12.44 12.44 11.30 11.57 0.5M
2024-10-23 13.47 13.70 13.45 13.64 0.1M
2024-10-22 13.45 13.62 13.45 13.54 0.1M
2024-10-21 13.40 13.61 13.39 13.50 0.1M
2024-10-18 13.25 13.38 13.25 13.33 0.0M
2024-10-17 13.21 13.44 13.21 13.36 0.0M
2024-10-16 13.33 13.37 13.24 13.37 0.0M
2024-10-15 13.28 13.41 13.15 13.39 0.0M
2024-10-14 13.11 13.50 13.00 13.38 0.1M
2024-10-11 13.10 13.42 13.03 13.24 0.2M
2024-10-10 12.44 12.87 12.44 12.67 0.1M
2024-10-09 12.50 12.61 12.39 12.61 0.0M
2024-10-08 12.35 12.58 12.35 12.42 0.1M
2024-10-07 12.26 12.54 12.23 12.53 0.1M
2024-10-04 12.12 12.33 12.11 12.16 0.2M
2024-10-03 12.27 12.49 12.11 12.40 0.1M
2024-10-02 13.19 13.31 13.02 13.12 0.3M
2024-10-01 12.58 13.00 12.50 12.74 0.2M
2024-09-30 12.90 12.90 12.45 12.57 0.1M
2024-09-27 13.07 13.07 12.60 12.60 0.1M
2024-09-26 12.78 12.97 12.52 12.93 0.1M
2024-09-25 12.94 12.94 12.75 12.80 0.1M
2024-09-24 13.00 13.07 12.71 12.87 0.1M
2024-09-23 13.50 13.50 13.02 13.11 0.1M
2024-09-20 13.49 13.56 13.24 13.55 0.0M
2024-09-19 13.80 13.80 13.17 13.27 0.1M
2024-09-18 14.01 14.07 13.70 14.07 0.0M
2024-09-17 13.76 13.99 13.66 13.95 0.0M
2024-09-16 13.90 14.06 13.90 13.96 0.0M
2024-09-13 13.75 14.00 13.69 13.80 0.0M
2024-09-12 13.87 14.02 13.74 13.79 0.0M
2024-09-11 14.12 14.32 13.84 13.88 0.0M
2024-09-10 14.51 14.51 13.90 13.97 0.0M
2024-09-09 14.25 14.30 14.08 14.30 0.0M
2024-09-06 13.51 14.27 13.50 14.22 0.1M
2024-09-05 15.24 15.24 14.28 14.62 0.1M
2024-09-04 15.94 15.94 15.08 15.30 0.0M
2024-09-03 15.57 15.75 15.16 15.70 0.0M
2024-08-30 15.74 15.78 15.50 15.50 0.0M
2024-08-29 15.36 15.76 15.27 15.65 0.0M
2024-08-28 15.50 15.75 15.48 15.65 0.0M
2024-08-27 15.40 15.55 15.27 15.54 0.1M
2024-08-26 14.84 15.40 14.84 15.30 0.0M
2024-08-23 15.27 15.27 14.93 14.98 0.0M
2024-08-22 14.85 15.40 14.76 15.40 0.0M
2024-08-21 14.80 14.95 14.73 14.79 0.0M
2024-08-20 14.66 14.94 14.50 14.81 0.0M
2024-08-19 15.00 15.10 14.73 14.80 0.0M
2024-08-16 15.37 15.37 14.81 15.04 0.0M
2024-08-15 15.80 15.80 15.04 15.25 0.1M
2024-08-14 15.60 16.25 15.60 16.12 0.0M
2024-08-13 16.36 16.36 15.60 15.71 0.0M
2024-08-12 16.36 16.39 16.00 16.29 0.1M
2024-08-09 16.48 16.48 15.97 16.05 0.0M
2024-08-08 15.83 16.32 15.83 16.04 0.0M
2024-08-07 15.75 16.28 15.69 16.25 0.0M
2024-08-06 17.00 17.00 16.52 16.65 0.1M
2024-08-05 17.62 17.67 16.38 16.68 0.1M
2024-08-02 15.88 16.25 15.77 16.23 0.0M
2024-08-01 14.80 15.85 14.80 15.72 0.0M
2024-07-31 14.88 15.02 14.69 14.83 0.1M
2024-07-30 14.93 15.54 14.86 15.50 0.0M
2024-07-29 15.31 15.31 14.66 14.86 0.1M
2024-07-26 15.44 15.50 15.37 15.47 0.1M
2024-07-25 15.47 15.47 15.08 15.37 0.1M
2024-07-24 14.75 15.43 14.75 15.40 0.1M
2024-07-23 13.41 13.97 13.41 13.95 0.1M
2024-07-22 13.92 14.00 13.50 13.70 0.0M
2024-07-19 13.80 14.24 13.75 14.19 0.0M
2024-07-18 13.74 13.80 13.34 13.70 0.0M
2024-07-17 13.38 13.74 13.20 13.64 0.0M
2024-07-16 13.25 13.65 13.14 13.37 0.0M
2024-07-15 13.41 13.48 12.82 13.48 0.1M
2024-07-12 14.12 14.12 13.44 13.57 0.1M
2024-07-11 12.75 13.86 12.47 13.86 0.1M
2024-07-10 12.95 13.06 12.57 12.75 0.1M
2024-07-09 13.45 13.45 12.90 12.97 0.1M
2024-07-08 13.26 13.48 13.07 13.26 0.1M
2024-07-05 13.18 13.79 13.18 13.20 0.1M
2024-07-03 14.90 15.04 14.30 14.38 0.1M
2024-07-02 16.54 16.54 15.20 15.20 0.1M
2024-07-01 18.10 18.10 16.95 17.15 0.1M
2024-06-28 18.04 18.34 17.69 18.13 0.0M
2024-06-27 18.39 18.40 18.09 18.11 0.0M
2024-06-26 19.24 19.24 18.10 18.19 0.1M
2024-06-25 19.44 19.52 19.08 19.15 0.0M
2024-06-24 19.42 19.49 18.98 19.49 0.0M
2024-06-21 19.58 19.59 19.32 19.36 0.0M
2024-06-20 19.25 19.60 19.19 19.55 0.0M
2024-06-18 19.22 19.34 19.11 19.18 0.0M
2024-06-17 19.80 19.80 18.80 18.88 0.1M
2024-06-14 19.42 19.71 19.00 19.69 0.0M
2024-06-13 18.77 19.33 18.33 19.28 0.1M
2024-06-12 20.15 20.27 19.44 19.68 0.1M
2024-06-11 20.40 20.49 20.07 20.27 0.0M
2024-06-10 20.16 20.33 19.76 20.07 0.0M
2024-06-07 20.07 20.07 19.60 19.77 0.0M
2024-06-06 19.97 20.18 19.51 19.67 0.0M
2024-06-05 21.11 21.11 20.78 20.92 0.0M
2024-06-04 20.31 20.84 20.31 20.81 0.0M
2024-06-03 20.53 20.74 20.15 20.64 0.0M
2024-05-31 20.42 20.74 20.24 20.42 0.0M
2024-05-30 20.37 20.46 19.92 20.27 0.0M
2024-05-29 20.60 20.60 20.39 20.43 0.0M
2024-05-28 20.51 20.56 20.37 20.38 0.0M
2024-05-24 20.50 20.50 20.10 20.16 0.0M
2024-05-23 19.45 20.57 19.45 20.55 0.0M
2024-05-22 19.79 20.14 19.79 20.02 0.0M
2024-05-21 20.18 20.18 19.35 19.35 0.0M
2024-05-20 20.30 20.48 20.26 20.41 0.0M
2024-05-17 21.08 21.08 19.86 20.16 0.0M
2024-05-16 20.65 20.69 20.39 20.44 0.0M
2024-05-15 20.10 20.67 20.10 20.48 0.0M
2024-05-14 20.44 20.44 19.95 20.10 0.0M
2024-05-13 21.36 21.36 20.39 20.70 0.0M
2024-05-10 21.07 21.07 20.88 20.98 0.0M
2024-05-09 20.11 20.89 20.11 20.88 0.0M
2024-05-08 20.81 20.83 20.63 20.65 0.0M
2024-05-07 20.15 20.44 20.15 20.39 0.0M
2024-05-06 22.06 22.06 19.63 19.78 0.0M
2024-05-03 19.94 20.13 19.80 20.05 0.0M
2024-05-02 20.28 20.39 20.00 20.09 0.0M