Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
6.5800
-0.2500 (-3.66%)
NYSE · Last Trade: Apr 2nd, 5:05 PM EDT
Historical Prices For Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 6.99 | 7.00 | 6.62 | 6.83 | 243,537 | 6.83 |
| 3/31/2025 | 7.23 | 7.26 | 6.97 | 7.06 | 330,739 | 7.06 |
| 3/28/2025 | 6.54 | 6.95 | 6.54 | 6.95 | 225,750 | 6.95 |
| 3/27/2025 | 6.70 | 6.70 | 6.20 | 6.60 | 157,762 | 6.60 |
| 3/26/2025 | 6.37 | 6.74 | 6.37 | 6.62 | 222,423 | 6.62 |
| 3/25/2025 | 6.32 | 6.68 | 6.20 | 6.20 | 307,872 | 6.20 |
| 3/24/2025 | 7.03 | 7.10 | 6.45 | 6.47 | 684,002 | 6.47 |
| 3/21/2025 | 7.67 | 7.67 | 7.30 | 7.37 | 461,010 | 7.37 |
| 3/20/2025 | 7.72 | 7.72 | 7.57 | 7.59 | 473,512 | 7.59 |
| 3/19/2025 | 8.34 | 8.34 | 8.12 | 8.26 | 947,582 | 7.61 |
| 3/18/2025 | 8.40 | 8.42 | 8.27 | 8.36 | 392,744 | 7.71 |
| 3/17/2025 | 7.98 | 8.25 | 7.96 | 8.22 | 477,089 | 7.58 |
| 3/14/2025 | 7.96 | 8.06 | 7.76 | 7.80 | 258,891 | 7.19 |
| 3/13/2025 | 7.85 | 8.22 | 7.85 | 8.00 | 266,355 | 7.37 |
| 3/12/2025 | 7.80 | 8.00 | 7.71 | 7.77 | 329,791 | 7.16 |
| 3/11/2025 | 8.35 | 8.40 | 8.05 | 8.23 | 349,356 | 7.59 |
| 3/10/2025 | 7.70 | 8.38 | 7.70 | 8.37 | 552,889 | 7.72 |
| 3/07/2025 | 7.58 | 7.75 | 7.46 | 7.56 | 177,907 | 6.97 |
| 3/06/2025 | 7.26 | 7.56 | 7.26 | 7.50 | 196,509 | 6.91 |
| 3/05/2025 | 7.29 | 7.35 | 7.10 | 7.21 | 76,526 | 6.65 |
| 3/04/2025 | 7.26 | 7.45 | 7.01 | 7.29 | 315,896 | 6.72 |
| 3/03/2025 | 6.79 | 7.18 | 6.69 | 7.07 | 186,678 | 6.52 |
| 2/28/2025 | 7.12 | 7.19 | 6.92 | 6.92 | 156,753 | 6.38 |
| 2/27/2025 | 6.97 | 7.10 | 6.85 | 7.05 | 191,070 | 6.50 |
| 2/26/2025 | 6.75 | 6.98 | 6.65 | 6.92 | 174,593 | 6.38 |
| 2/25/2025 | 6.42 | 6.85 | 6.42 | 6.76 | 541,490 | 6.23 |
| 2/24/2025 | 6.29 | 6.50 | 6.27 | 6.38 | 432,642 | 5.88 |
| 2/21/2025 | 6.12 | 6.39 | 6.12 | 6.29 | 555,867 | 5.80 |
| 2/20/2025 | 6.11 | 6.24 | 6.06 | 6.17 | 180,098 | 5.69 |
| 2/19/2025 | 6.61 | 6.61 | 6.35 | 6.46 | 962,487 | 5.60 |
| 2/18/2025 | 6.51 | 6.59 | 6.46 | 6.54 | 437,912 | 5.67 |
| 2/14/2025 | 6.40 | 6.60 | 6.38 | 6.51 | 174,767 | 5.65 |
| 2/13/2025 | 6.63 | 6.67 | 6.44 | 6.49 | 236,481 | 5.63 |
| 2/12/2025 | 6.88 | 6.88 | 6.60 | 6.75 | 93,234 | 5.86 |
| 2/11/2025 | 6.68 | 6.88 | 6.58 | 6.78 | 400,786 | 5.88 |
| 2/10/2025 | 6.52 | 6.62 | 6.45 | 6.59 | 221,042 | 5.72 |
| 2/07/2025 | 6.34 | 6.42 | 6.25 | 6.42 | 117,624 | 5.57 |
| 2/06/2025 | 6.34 | 6.40 | 6.25 | 6.25 | 110,561 | 5.42 |
| 2/05/2025 | 6.17 | 6.27 | 6.14 | 6.27 | 99,641 | 5.44 |
| 2/04/2025 | 6.09 | 6.20 | 6.00 | 6.00 | 46,998 | 5.20 |
| 2/03/2025 | 6.11 | 6.24 | 6.08 | 6.08 | 195,562 | 5.27 |
| 1/31/2025 | 6.00 | 6.05 | 5.75 | 6.05 | 170,395 | 5.25 |
| 1/30/2025 | 5.86 | 6.12 | 5.78 | 6.02 | 144,078 | 5.22 |
| 1/29/2025 | 6.03 | 6.06 | 5.93 | 6.00 | 117,177 | 5.20 |
| 1/28/2025 | 5.89 | 6.06 | 5.83 | 5.83 | 175,504 | 5.06 |
| 1/27/2025 | 5.91 | 6.03 | 5.84 | 5.85 | 329,024 | 5.07 |
| 1/24/2025 | 5.78 | 5.86 | 5.70 | 5.72 | 220,177 | 4.96 |
| 1/23/2025 | 5.69 | 5.82 | 5.67 | 5.76 | 265,409 | 5.00 |
| 1/22/2025 | 6.00 | 6.03 | 5.85 | 5.96 | 226,498 | 4.92 |
| 1/21/2025 | 5.88 | 6.10 | 5.85 | 5.99 | 263,765 | 4.95 |
| 1/17/2025 | 6.02 | 6.02 | 5.71 | 5.95 | 343,596 | 4.91 |
| 1/16/2025 | 5.96 | 6.10 | 5.94 | 6.07 | 129,338 | 5.01 |
| 1/15/2025 | 6.10 | 6.14 | 5.80 | 5.87 | 159,432 | 4.85 |
| 1/14/2025 | 6.00 | 6.29 | 5.90 | 6.20 | 127,575 | 5.12 |
| 1/13/2025 | 6.40 | 6.45 | 6.10 | 6.10 | 117,132 | 5.04 |
| 1/10/2025 | 6.35 | 6.42 | 6.23 | 6.30 | 96,684 | 5.20 |
| 1/08/2025 | 6.30 | 6.33 | 6.16 | 6.30 | 60,865 | 5.20 |
| 1/07/2025 | 6.16 | 6.34 | 6.05 | 6.34 | 79,124 | 5.24 |
| 1/06/2025 | 5.96 | 6.18 | 5.85 | 6.07 | 216,224 | 5.01 |
| 1/03/2025 | 6.36 | 6.43 | 6.05 | 6.06 | 144,030 | 5.00 |