Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tidal Trust II YieldMax Short TSLA Option Income Strategy ETF (NY: CRSH )

6.510 +0.020 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.400 6.600 6.380 6.510 174,767 +0.02(+0.31%)
Feb 13, 2025 6.630 6.670 6.440 6.490 236,481 -0.26(-3.85%)
Feb 12, 2025 6.880 6.880 6.600 6.750 93,234 -0.03(-0.44%)
Feb 11, 2025 6.680 6.880 6.580 6.780 400,786 +0.19(+2.88%)
Feb 10, 2025 6.520 6.620 6.450 6.590 221,042 +0.17(+2.65%)
Feb 07, 2025 6.340 6.420 6.252 6.420 117,624 +0.17(+2.72%)
Feb 06, 2025 6.340 6.400 6.250 6.250 110,561 -0.02(-0.32%)
Feb 05, 2025 6.170 6.270 6.136 6.270 99,641 +0.27(+4.50%)
Feb 04, 2025 6.090 6.200 6.000 6.000 46,998 -0.08(-1.32%)
Feb 03, 2025 6.110 6.240 6.080 6.080 195,562 +0.03(+0.50%)
Jan 31, 2025 6.000 6.050 5.750 6.050 170,395 +0.03(+0.50%)
Jan 30, 2025 5.860 6.120 5.780 6.020 144,078 +0.02(+0.33%)
Jan 29, 2025 6.030 6.060 5.930 6.000 117,177 +0.17(+2.92%)
Jan 28, 2025 5.890 6.060 5.830 5.830 175,504 -0.02(-0.34%)
Jan 27, 2025 5.910 6.030 5.840 5.850 329,024 +0.13(+2.27%)
Jan 24, 2025 5.780 5.860 5.700 5.720 220,177 -0.04(-0.69%)
Jan 23, 2025 5.690 5.820 5.670 5.760 265,409 +0.09(+1.52%)
Jan 22, 2025 5.712 5.741 5.569 5.674 237,914 -0.03(-0.50%)
Jan 21, 2025 5.598 5.807 5.569 5.703 277,060 +0.04(+0.67%)
Jan 17, 2025 5.731 5.731 5.436 5.664 360,915 -0.11(-1.98%)
Jan 16, 2025 5.674 5.807 5.655 5.779 135,857 +0.19(+3.41%)
Jan 15, 2025 5.807 5.845 5.522 5.588 167,468 -0.31(-5.32%)
Jan 14, 2025 5.712 5.988 5.617 5.902 134,005 +0.10(+1.64%)
Jan 13, 2025 6.093 6.140 5.807 5.807 123,036 -0.19(-3.17%)
Jan 10, 2025 6.045 6.107 5.931 5.998 101,557 +0.00(+0.00%)
Jan 08, 2025 5.998 6.026 5.864 5.998 63,932 -0.04(-0.63%)
Jan 07, 2025 5.864 6.036 5.760 6.036 83,112 +0.26(+4.45%)
Jan 06, 2025 5.674 5.883 5.569 5.779 227,122 +0.01(+0.17%)
Jan 03, 2025 6.055 6.121 5.760 5.769 151,289 -0.34(-5.61%)
Jan 02, 2025 5.960 6.188 5.960 6.112 203,898 +0.28(+4.73%)
Dec 31, 2024 5.836 0 +0.06(+0.99%)
Dec 30, 2024 5.741 5.798 5.693 5.779 180,605 +0.16(+2.88%)
Dec 27, 2024 5.522 5.703 5.474 5.617 235,650 +0.18(+3.35%)
Dec 26, 2024 5.399 5.444 5.294 5.435 217,795 +0.04(+0.83%)
Dec 24, 2024 5.578 5.614 5.301 5.390 144,103 -0.29(-5.19%)
Dec 23, 2024 5.650 5.766 5.593 5.685 175,577 -0.08(-1.40%)
Dec 20, 2024 5.703 5.766 5.453 5.766 191,961 +0.16(+2.87%)
Dec 19, 2024 5.462 5.694 5.399 5.605 147,816 +0.01(+0.16%)
Dec 18, 2024 5.355 5.596 5.158 5.596 219,996 +0.31(+5.92%)
Dec 17, 2024 5.310 5.426 5.158 5.283 223,416 -0.21(-3.75%)
Dec 16, 2024 5.605 5.631 5.364 5.489 314,383 -0.20(-3.46%)
Dec 13, 2024 5.784 5.895 5.650 5.685 127,166 -0.12(-2.00%)
Dec 12, 2024 5.828 5.918 5.745 5.802 130,478 -0.13(-2.11%)
Dec 11, 2024 5.989 6.041 5.802 5.927 205,594 -0.15(-2.50%)
Dec 10, 2024 6.257 6.257 5.971 6.079 156,473 -0.30(-4.76%)
Dec 09, 2024 6.213 6.400 6.079 6.383 211,593 +0.13(+2.00%)
Dec 06, 2024 6.427 6.517 6.257 6.257 145,446 -0.40(-6.04%)
Dec 05, 2024 6.633 6.660 6.427 6.660 108,897 +0.03(+0.40%)
Dec 04, 2024 6.704 6.856 6.633 6.633 86,870 -0.07(-1.07%)
Dec 03, 2024 6.767 6.874 6.704 6.704 149,058 -0.02(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.