Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
4.6500
+0.0400 (0.87%)
NYSE · Last Trade: Aug 3rd, 10:08 AM EDT
Historical Prices For Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (CRSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 4.65 | 4.69 | 4.59 | 4.65 | 454,755 | 4.65 |
| 7/31/2025 | 4.50 | 4.62 | 4.47 | 4.61 | 293,383 | 4.61 |
| 7/30/2025 | 4.44 | 4.57 | 4.42 | 4.47 | 193,301 | 4.47 |
| 7/29/2025 | 4.35 | 4.48 | 4.35 | 4.44 | 205,533 | 4.44 |
| 7/28/2025 | 4.44 | 4.50 | 4.34 | 4.39 | 311,350 | 4.39 |
| 7/25/2025 | 4.64 | 4.64 | 4.39 | 4.49 | 661,376 | 4.49 |
| 7/24/2025 | 4.52 | 4.66 | 4.52 | 4.62 | 913,468 | 4.62 |
| 7/23/2025 | 4.33 | 4.34 | 4.26 | 4.30 | 428,598 | 4.30 |
| 7/22/2025 | 4.35 | 4.41 | 4.27 | 4.30 | 232,111 | 4.30 |
| 7/21/2025 | 4.31 | 4.36 | 4.25 | 4.35 | 339,027 | 4.35 |
| 7/18/2025 | 4.44 | 4.44 | 4.31 | 4.33 | 392,834 | 4.33 |
| 7/17/2025 | 4.40 | 4.46 | 4.39 | 4.46 | 192,882 | 4.46 |
| 7/16/2025 | 4.51 | 4.54 | 4.39 | 4.40 | 475,781 | 4.40 |
| 7/15/2025 | 4.39 | 4.49 | 4.36 | 4.49 | 695,237 | 4.49 |
| 7/14/2025 | 4.45 | 4.53 | 4.40 | 4.46 | 500,572 | 4.46 |
| 7/11/2025 | 4.53 | 4.61 | 4.50 | 4.51 | 569,475 | 4.51 |
| 7/10/2025 | 4.74 | 4.74 | 4.53 | 4.55 | 897,498 | 4.55 |
| 7/09/2025 | 4.96 | 5.01 | 4.91 | 4.98 | 834,518 | 4.76 |
| 7/08/2025 | 4.97 | 4.99 | 4.84 | 4.94 | 803,807 | 4.73 |
| 7/07/2025 | 5.00 | 5.05 | 4.96 | 5.00 | 856,724 | 4.78 |
| 7/03/2025 | 4.73 | 4.76 | 4.68 | 4.73 | 212,727 | 4.52 |
| 7/02/2025 | 4.78 | 4.83 | 4.69 | 4.73 | 270,319 | 4.52 |
| 7/01/2025 | 4.90 | 4.93 | 4.82 | 4.84 | 479,239 | 4.63 |
| 6/30/2025 | 4.70 | 4.73 | 4.65 | 4.73 | 177,109 | 4.52 |
| 6/27/2025 | 4.63 | 4.78 | 4.62 | 4.67 | 309,786 | 4.47 |
| 6/26/2025 | 4.65 | 4.67 | 4.56 | 4.63 | 170,495 | 4.43 |
| 6/25/2025 | 4.40 | 4.68 | 4.39 | 4.61 | 327,687 | 4.41 |
| 6/24/2025 | 4.21 | 4.43 | 4.21 | 4.39 | 267,776 | 4.20 |
| 6/23/2025 | 4.60 | 4.60 | 4.22 | 4.30 | 582,233 | 4.11 |
| 6/20/2025 | 4.57 | 4.70 | 4.51 | 4.64 | 188,478 | 4.44 |
| 6/18/2025 | 4.69 | 4.69 | 4.54 | 4.63 | 246,854 | 4.43 |
| 6/17/2025 | 4.57 | 4.68 | 4.53 | 4.66 | 234,135 | 4.46 |
| 6/16/2025 | 4.45 | 4.57 | 4.45 | 4.53 | 401,637 | 4.33 |
| 6/13/2025 | 4.65 | 4.68 | 4.48 | 4.54 | 408,317 | 4.34 |
| 6/12/2025 | 4.60 | 4.66 | 4.46 | 4.64 | 468,698 | 4.44 |
| 6/11/2025 | 4.71 | 4.85 | 4.66 | 4.80 | 722,206 | 4.35 |
| 6/10/2025 | 5.00 | 5.02 | 4.77 | 4.80 | 559,099 | 4.35 |
| 6/09/2025 | 5.35 | 5.40 | 5.04 | 5.04 | 833,653 | 4.57 |
| 6/06/2025 | 5.16 | 5.24 | 5.07 | 5.19 | 566,991 | 4.70 |
| 6/05/2025 | 4.96 | 5.38 | 4.96 | 5.24 | 863,494 | 4.75 |
| 6/04/2025 | 4.79 | 4.90 | 4.79 | 4.87 | 202,217 | 4.41 |
| 6/03/2025 | 4.81 | 4.81 | 4.70 | 4.80 | 189,751 | 4.35 |
| 6/02/2025 | 4.82 | 4.86 | 4.74 | 4.86 | 261,088 | 4.40 |
| 5/30/2025 | 4.73 | 4.81 | 4.59 | 4.79 | 309,118 | 4.34 |
| 5/29/2025 | 4.57 | 4.67 | 4.54 | 4.65 | 236,635 | 4.21 |
| 5/28/2025 | 4.58 | 4.67 | 4.58 | 4.67 | 299,458 | 4.23 |
| 5/27/2025 | 4.75 | 4.75 | 4.58 | 4.58 | 402,732 | 4.15 |
| 5/23/2025 | 4.88 | 4.89 | 4.80 | 4.84 | 359,409 | 4.39 |
| 5/22/2025 | 4.87 | 4.94 | 4.74 | 4.82 | 192,722 | 4.37 |
| 5/21/2025 | 4.74 | 4.90 | 4.73 | 4.87 | 379,491 | 4.41 |
| 5/20/2025 | 4.74 | 4.79 | 4.65 | 4.75 | 657,033 | 4.30 |
| 5/19/2025 | 4.83 | 4.87 | 4.77 | 4.77 | 647,193 | 4.32 |
| 5/16/2025 | 4.74 | 4.77 | 4.66 | 4.67 | 521,072 | 4.23 |
| 5/15/2025 | 4.75 | 4.85 | 4.70 | 4.70 | 891,397 | 4.26 |
| 5/14/2025 | 5.10 | 5.14 | 4.96 | 5.02 | 1,182,095 | 4.26 |
| 5/13/2025 | 5.44 | 5.47 | 5.12 | 5.18 | 1,072,518 | 4.40 |
| 5/12/2025 | 5.50 | 5.58 | 5.40 | 5.49 | 1,479,931 | 4.66 |
| 5/09/2025 | 6.02 | 6.03 | 5.65 | 5.85 | 779,405 | 4.97 |
| 5/08/2025 | 6.23 | 6.23 | 5.97 | 6.10 | 368,916 | 5.18 |
| 5/07/2025 | 6.24 | 6.34 | 6.20 | 6.34 | 179,298 | 5.38 |
| 5/06/2025 | 6.29 | 6.30 | 6.19 | 6.29 | 145,484 | 5.34 |
| 5/05/2025 | 6.05 | 6.24 | 6.05 | 6.12 | 285,286 | 5.20 |