Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
6.0400
-0.0900 (-1.47%)
NYSE · Last Trade: May 2nd, 7:28 PM EDT
Historical Prices For Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 6.06 | 6.14 | 5.87 | 6.04 | 256,147 | 6.04 |
| 5/01/2025 | 6.10 | 6.13 | 5.93 | 6.13 | 138,847 | 6.13 |
| 4/30/2025 | 6.08 | 6.26 | 6.04 | 6.08 | 362,213 | 6.08 |
| 4/29/2025 | 6.08 | 6.11 | 5.86 | 5.95 | 297,440 | 5.95 |
| 4/28/2025 | 5.90 | 6.22 | 5.82 | 6.11 | 276,122 | 6.11 |
| 4/25/2025 | 6.57 | 6.58 | 5.94 | 6.07 | 434,069 | 6.07 |
| 4/24/2025 | 6.80 | 6.80 | 6.58 | 6.58 | 211,397 | 6.58 |
| 4/23/2025 | 6.65 | 7.00 | 6.56 | 6.83 | 679,698 | 6.83 |
| 4/22/2025 | 7.20 | 7.29 | 6.91 | 7.03 | 434,042 | 7.03 |
| 4/21/2025 | 7.21 | 7.41 | 7.21 | 7.23 | 967,161 | 7.23 |
| 4/17/2025 | 6.97 | 7.09 | 6.94 | 7.06 | 456,737 | 7.06 |
| 4/16/2025 | 7.43 | 7.70 | 7.32 | 7.60 | 1,252,753 | 7.04 |
| 4/15/2025 | 7.33 | 7.37 | 7.11 | 7.27 | 448,203 | 6.73 |
| 4/14/2025 | 7.16 | 7.38 | 7.00 | 7.22 | 435,411 | 6.69 |
| 4/11/2025 | 7.20 | 7.38 | 7.06 | 7.20 | 265,242 | 6.67 |
| 4/10/2025 | 6.85 | 7.45 | 6.85 | 7.24 | 378,813 | 6.70 |
| 4/09/2025 | 7.79 | 7.79 | 6.50 | 6.65 | 504,195 | 6.16 |
| 4/08/2025 | 7.24 | 7.88 | 7.17 | 7.72 | 340,486 | 7.15 |
| 4/07/2025 | 7.79 | 7.95 | 7.16 | 7.53 | 429,369 | 6.97 |
| 4/04/2025 | 7.19 | 7.39 | 7.03 | 7.30 | 570,777 | 6.76 |
| 4/03/2025 | 6.93 | 7.02 | 6.65 | 6.88 | 264,309 | 6.37 |
| 4/02/2025 | 7.12 | 7.13 | 6.47 | 6.58 | 245,211 | 6.09 |
| 4/01/2025 | 6.99 | 7.00 | 6.62 | 6.83 | 243,537 | 6.32 |
| 3/31/2025 | 7.23 | 7.26 | 6.97 | 7.06 | 330,739 | 6.54 |
| 3/28/2025 | 6.54 | 6.95 | 6.54 | 6.95 | 225,750 | 6.44 |
| 3/27/2025 | 6.70 | 6.70 | 6.20 | 6.60 | 157,762 | 6.11 |
| 3/26/2025 | 6.37 | 6.74 | 6.37 | 6.62 | 222,912 | 6.13 |
| 3/25/2025 | 6.32 | 6.68 | 6.20 | 6.20 | 307,872 | 5.74 |
| 3/24/2025 | 7.03 | 7.10 | 6.45 | 6.47 | 684,002 | 5.99 |
| 3/21/2025 | 7.67 | 7.67 | 7.30 | 7.37 | 461,010 | 6.83 |
| 3/20/2025 | 7.72 | 7.72 | 7.57 | 7.59 | 473,512 | 7.03 |
| 3/19/2025 | 8.34 | 8.34 | 8.12 | 8.26 | 947,582 | 7.05 |
| 3/18/2025 | 8.40 | 8.42 | 8.27 | 8.36 | 392,744 | 7.14 |
| 3/17/2025 | 7.98 | 8.25 | 7.96 | 8.22 | 477,089 | 7.02 |
| 3/14/2025 | 7.96 | 8.06 | 7.76 | 7.80 | 258,891 | 6.66 |
| 3/13/2025 | 7.85 | 8.22 | 7.85 | 8.00 | 266,355 | 6.83 |
| 3/12/2025 | 7.80 | 8.00 | 7.71 | 7.77 | 329,791 | 6.63 |
| 3/11/2025 | 8.35 | 8.40 | 8.05 | 8.23 | 349,356 | 7.03 |
| 3/10/2025 | 7.70 | 8.38 | 7.70 | 8.37 | 552,889 | 7.14 |
| 3/07/2025 | 7.58 | 7.75 | 7.46 | 7.56 | 177,907 | 6.45 |
| 3/06/2025 | 7.26 | 7.56 | 7.26 | 7.50 | 196,509 | 6.40 |
| 3/05/2025 | 7.29 | 7.35 | 7.10 | 7.21 | 76,722 | 6.15 |
| 3/04/2025 | 7.26 | 7.45 | 7.01 | 7.29 | 315,896 | 6.22 |
| 3/03/2025 | 6.79 | 7.18 | 6.69 | 7.07 | 186,678 | 6.04 |
| 2/28/2025 | 7.12 | 7.19 | 6.92 | 6.92 | 156,753 | 5.91 |
| 2/27/2025 | 6.97 | 7.10 | 6.85 | 7.05 | 191,070 | 6.02 |
| 2/26/2025 | 6.75 | 6.98 | 6.65 | 6.92 | 174,593 | 5.91 |
| 2/25/2025 | 6.42 | 6.85 | 6.42 | 6.76 | 541,490 | 5.77 |
| 2/24/2025 | 6.29 | 6.50 | 6.27 | 6.38 | 432,642 | 5.45 |
| 2/21/2025 | 6.12 | 6.39 | 6.12 | 6.29 | 555,867 | 5.37 |
| 2/20/2025 | 6.11 | 6.24 | 6.06 | 6.17 | 180,098 | 5.27 |
| 2/19/2025 | 6.61 | 6.61 | 6.35 | 6.46 | 962,487 | 5.19 |
| 2/18/2025 | 6.51 | 6.59 | 6.46 | 6.54 | 437,912 | 5.25 |
| 2/14/2025 | 6.40 | 6.60 | 6.38 | 6.51 | 174,767 | 5.23 |
| 2/13/2025 | 6.63 | 6.67 | 6.44 | 6.49 | 236,481 | 5.21 |
| 2/12/2025 | 6.88 | 6.88 | 6.60 | 6.75 | 93,234 | 5.42 |
| 2/11/2025 | 6.68 | 6.88 | 6.58 | 6.78 | 400,786 | 5.45 |
| 2/10/2025 | 6.52 | 6.62 | 6.45 | 6.59 | 221,042 | 5.29 |
| 2/07/2025 | 6.34 | 6.42 | 6.25 | 6.42 | 117,624 | 5.16 |
| 2/06/2025 | 6.34 | 6.40 | 6.25 | 6.25 | 110,561 | 5.02 |
| 2/05/2025 | 6.17 | 6.27 | 6.14 | 6.27 | 99,641 | 5.04 |
| 2/04/2025 | 6.09 | 6.20 | 6.00 | 6.00 | 46,998 | 4.82 |
| 2/03/2025 | 6.11 | 6.24 | 6.08 | 6.08 | 195,562 | 4.88 |