Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Tidal Trust II YieldMax Short T (CRSH)

7.36
+0.09
+(1.24%)
As of 11:51:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20257.437.437.337.367.36513,409
Apr 15, 20257.337.377.117.277.27445,200
Apr 14, 20257.167.387.007.227.22435,500
Apr 11, 20257.207.387.067.207.20265,100
Apr 10, 20256.857.456.857.247.24378,700
Apr 9, 20257.797.796.506.656.65506,600
Apr 8, 20257.247.887.177.727.72341,000
Apr 7, 20257.797.957.077.537.53430,900
Apr 4, 20257.197.397.037.307.30570,800
Apr 3, 20256.937.026.656.886.88264,200
Apr 2, 20257.127.136.476.586.58246,900
Apr 1, 20256.997.006.626.836.83243,400
Mar 31, 20257.237.266.977.067.06330,500
Mar 28, 20256.546.956.546.956.95225,800
Mar 27, 20256.706.706.206.606.60157,800
Mar 26, 20256.376.746.376.626.62222,400
Mar 25, 20256.326.686.206.206.20307,900
Mar 24, 20257.037.106.456.476.47684,300
Mar 21, 20257.677.677.307.377.37461,000
Mar 20, 2025 0.65 Dividend
Mar 20, 20257.727.727.577.597.59473,600
Mar 19, 20258.348.348.128.267.61954,700
Mar 18, 20258.408.428.278.367.71396,900
Mar 17, 20257.988.257.968.227.58477,600
Mar 14, 20257.968.067.767.807.19258,900
Mar 13, 20257.858.227.858.007.37266,200
Mar 12, 20257.808.007.717.777.16330,700
Mar 11, 20258.358.408.058.237.59349,500
Mar 10, 20257.708.387.708.377.72556,300
Mar 7, 20257.587.757.467.566.97177,700
Mar 6, 20257.267.567.267.506.91199,100
Mar 5, 20257.297.357.107.216.6576,700
Mar 4, 20257.267.457.017.296.72315,900
Mar 3, 20256.797.186.697.076.52186,700
Feb 28, 20257.127.196.926.926.38156,700
Feb 27, 20256.977.106.857.056.50192,100
Feb 26, 20256.756.986.656.926.38174,600
Feb 25, 20256.426.856.426.766.23541,500
Feb 24, 20256.296.506.276.385.88433,500
Feb 21, 20256.126.396.126.295.80555,700
Feb 20, 2025 0.38 Dividend
Feb 20, 20256.116.246.066.175.69180,100
Feb 19, 20256.616.616.356.465.60963,200
Feb 18, 20256.516.596.466.545.67437,900
Feb 14, 20256.406.606.386.515.65174,400
Feb 13, 20256.636.676.446.495.63242,400
Feb 12, 20256.886.886.606.755.8693,900
Feb 11, 20256.686.886.586.785.88402,500
Feb 10, 20256.526.626.456.595.72221,000
Feb 7, 20256.346.426.256.425.57117,600
Feb 6, 20256.346.406.256.255.42110,600
Feb 5, 20256.176.276.146.275.4499,600
Feb 4, 20256.096.206.006.005.2047,000
Feb 3, 20256.116.246.086.085.27195,600
Jan 31, 20256.006.055.756.055.25170,400
Jan 30, 20255.866.125.786.025.22144,100
Jan 29, 20256.036.065.936.005.20117,200
Jan 28, 20255.896.065.835.835.06175,500
Jan 27, 20255.916.035.845.855.07329,000
Jan 24, 20255.785.865.705.724.96220,100
Jan 23, 2025 0.29 Dividend
Jan 23, 20255.695.825.675.765.00265,400
Jan 22, 20256.006.035.855.964.92226,500
Jan 21, 20255.886.105.855.994.95268,600
Jan 17, 20256.026.025.715.954.91343,400
Jan 16, 20255.966.105.946.075.01130,600
Jan 15, 20256.106.145.805.874.85159,400
Jan 14, 20256.006.295.906.205.12127,600
Jan 13, 20256.406.456.106.105.04117,100
Jan 10, 20256.356.416.236.305.2096,700
Jan 8, 20256.306.336.166.305.2060,700
Jan 7, 20256.166.346.056.345.2479,100
Jan 6, 20255.966.185.856.075.01216,200
Jan 3, 20256.366.436.056.065.00143,700
Jan 2, 20256.266.506.266.425.30194,100
Dec 31, 20246.036.196.006.135.06153,200
Dec 30, 20246.036.095.986.075.01173,300
Dec 27, 2024 0.37 Dividend
Dec 27, 20245.805.995.755.904.87224,300
Dec 26, 20246.046.095.926.084.71194,700
Dec 24, 20246.246.285.936.034.68128,800
Dec 23, 20246.326.456.266.364.93157,000
Dec 20, 20246.386.456.106.455.00171,400
Dec 19, 20246.116.376.046.274.86132,100
Dec 18, 20245.996.265.776.264.85196,700
Dec 17, 20245.946.075.775.914.58199,700
Dec 16, 20246.276.306.006.144.76281,600
Dec 13, 20246.476.596.326.364.93113,700
Dec 12, 20246.526.626.436.495.03116,600
Dec 11, 20246.706.766.496.635.14187,600
Dec 10, 20247.007.006.686.805.27139,900
Dec 9, 20246.957.166.807.145.54189,100
Dec 6, 20247.197.297.007.005.43130,000
Dec 5, 20247.427.457.197.455.7897,400
Dec 4, 20247.507.677.427.425.7577,700
Dec 3, 20247.577.697.507.505.82133,200
Dec 2, 20247.647.647.437.525.83198,800
Nov 29, 2024 0.38 Dividend
Nov 29, 20247.837.917.707.705.97172,800
Nov 27, 20248.208.408.128.336.17275,100
Nov 26, 20248.198.228.008.216.08155,500
Nov 25, 20247.818.187.748.186.06244,700
Nov 22, 20248.208.217.827.955.89210,000
Nov 21, 20248.138.257.988.176.05181,100
Nov 20, 20248.058.297.988.116.0184,600
Nov 19, 20248.208.287.998.075.98112,900
Nov 18, 20248.118.337.958.146.03168,600
Nov 15, 20248.938.938.438.606.3786,900
Nov 14, 20248.428.708.368.706.4491,200
Nov 13, 20248.348.518.078.426.2479,900
Nov 12, 20248.218.498.058.386.21212,500
Nov 11, 20248.088.227.747.855.81404,900
Nov 8, 20249.349.428.408.756.48312,000
Nov 7, 20249.809.819.359.617.12285,700
Nov 6, 20249.9310.169.669.747.21317,200
Nov 5, 202411.2911.4011.0711.178.2781,300
Nov 4, 202411.3011.6111.3011.478.49330,200
Nov 1, 202411.1111.3911.1111.208.29226,800
Oct 31, 2024 0.45 Dividend
Oct 31, 202411.1011.2410.9611.178.27193,300
Oct 30, 202411.4111.4911.2511.468.15271,500
Oct 29, 202411.3211.4911.2011.418.12259,400
Oct 28, 202411.0511.3710.8711.177.95369,700
Oct 25, 202411.5911.6111.0111.067.87327,900
Oct 24, 202412.4412.4411.3011.578.23518,500
Oct 23, 202413.4713.7013.4513.649.70124,400
Oct 22, 202413.4513.6213.4513.549.6391,600
Oct 21, 202413.4013.6113.3913.509.6184,900
Oct 18, 202413.2513.3813.2513.339.4840,100
Oct 17, 202413.2113.4413.2113.369.5136,100
Oct 16, 202413.3313.3713.2413.379.5139,100
Oct 15, 202413.2813.4013.1513.399.5331,500
Oct 14, 202413.1113.5013.0013.389.5289,300
Oct 11, 202413.1013.4113.0313.249.42178,900
Oct 10, 202412.4412.8712.4412.679.0175,300
Oct 9, 202412.5012.6112.3912.618.9748,500
Oct 8, 202412.3512.5812.3512.428.84128,000
Oct 7, 202412.2612.5412.2312.538.91122,300
Oct 4, 202412.1212.3312.1112.168.65169,300
Oct 3, 2024 0.98 Dividend
Oct 3, 202412.2712.4912.1012.408.82117,600
Oct 2, 202413.1913.3113.0213.128.64283,700
Oct 1, 202412.5813.0012.5012.748.39165,500
Sep 30, 202412.9012.9012.4512.578.2886,600
Sep 27, 202413.0713.0712.6012.608.3081,700
Sep 26, 202412.7812.9712.5212.938.5175,000
Sep 25, 202412.9412.9412.7512.808.4356,600
Sep 24, 202413.0013.0712.7112.878.4766,900
Sep 23, 202413.5013.5013.0213.118.6373,400
Sep 20, 202413.4913.5613.2413.558.9244,500
Sep 19, 202413.8013.8013.1713.278.7475,400
Sep 18, 202414.0114.0713.7014.079.2612,200
Sep 17, 202413.7613.9913.6613.959.1821,200
Sep 16, 202413.9014.0613.9013.969.1922,800
Sep 13, 202413.7514.0013.6913.809.0919,800
Sep 12, 202413.8714.0213.7413.799.0828,200
Sep 11, 202414.1214.3213.8413.889.1425,200
Sep 10, 202414.5114.5113.9013.979.2031,400
Sep 9, 202414.2514.3014.0814.309.4139,900
Sep 6, 2024 0.99 Dividend
Sep 6, 202413.5114.2713.5014.229.3656,400
Sep 5, 202415.2415.2414.2814.628.97107,300
Sep 4, 202415.9415.9415.0815.309.3948,900
Sep 3, 202415.5715.7515.1615.709.6427,700
Aug 30, 202415.7415.7815.5015.509.5117,800
Aug 29, 202415.3615.7615.2715.659.6127,100
Aug 28, 202415.5015.7515.4815.659.6135,900
Aug 27, 202415.4015.5515.2715.539.5460,000
Aug 26, 202414.8415.4014.8415.309.3927,800
Aug 23, 202415.2715.2714.9314.989.1939,100
Aug 22, 202414.8515.4014.7615.409.4527,800
Aug 21, 202414.8014.9514.7314.799.0823,200
Aug 20, 202414.6614.9414.5014.819.0943,800
Aug 19, 202415.0015.1014.7314.809.0832,400
Aug 16, 202415.3715.3714.8115.049.2327,300
Aug 15, 202415.8015.8015.0415.259.3651,500
Aug 14, 202415.6016.2515.6016.129.9024,000
Aug 13, 202416.3616.3615.6015.719.6441,400
Aug 12, 202416.3616.3916.0016.2910.0050,200
Aug 9, 202416.4816.4815.9716.059.8543,700
Aug 8, 202415.8316.3215.8316.049.8542,600
Aug 7, 2024 0.85 Dividend
Aug 7, 202415.7516.2815.6916.259.9844,200
Aug 6, 202417.0017.0016.5216.659.7077,300
Aug 5, 202417.6217.6716.3816.689.7276,000
Aug 2, 202415.8816.2515.7716.249.4633,500
Aug 1, 202414.8015.8514.8015.729.1648,900
Jul 31, 202414.8815.0214.6914.838.6453,500
Jul 30, 202414.9315.5414.8615.509.0333,500
Jul 29, 202415.3115.3114.6614.868.6652,700
Jul 26, 202415.4415.5015.3715.479.0157,700
Jul 25, 202415.4715.4715.0815.388.9663,500
Jul 24, 202414.7515.4314.7515.408.97113,200
Jul 23, 202413.4113.9713.4113.958.1351,700
Jul 22, 202413.9214.0013.5013.707.9843,300
Jul 19, 202413.8014.2413.7514.198.2742,500
Jul 18, 202413.7413.8013.3413.707.9814,400
Jul 17, 202413.3813.7413.2013.647.9527,800
Jul 16, 202413.2513.6513.1413.377.7943,600
Jul 15, 202413.4113.4812.8213.487.8573,800
Jul 12, 202414.1214.1213.4413.577.9165,300
Jul 11, 202412.7513.8612.4713.868.0881,400
Jul 10, 202412.9513.0612.5712.757.4385,400
Jul 9, 202413.4513.4512.9012.977.5556,700
Jul 8, 202413.2613.4813.0713.267.7284,400
Jul 5, 2024 0.82 Dividend
Jul 5, 202413.1813.7913.1813.207.6977,200
Jul 3, 202414.9015.0414.3014.387.9078,800
Jul 2, 202416.5416.5415.2015.208.3595,300
Jul 1, 202418.1018.1016.9517.159.4360,500
Jun 28, 202418.0418.3417.6918.139.9640,200
Jun 27, 202418.3918.4018.0918.119.9538,900
Jun 26, 202419.2419.2418.1018.1910.0081,900
Jun 25, 202419.4419.5219.0819.1510.5240,200
Jun 24, 202419.4219.4918.9819.4910.7138,200
Jun 21, 202419.5819.5919.3219.3610.6427,200
Jun 20, 202419.2519.6019.1919.5510.7444,000
Jun 18, 202419.2219.3419.1119.1810.5430,000
Jun 17, 202419.8019.8018.8018.8810.3778,700
Jun 14, 202419.4219.7119.0019.6910.8225,600
Jun 13, 202418.7719.3318.3319.2810.6093,600
Jun 12, 202420.1520.2719.4419.6810.82103,100
Jun 11, 202420.4020.4920.0720.2711.1432,700
Jun 10, 202420.1620.3319.7620.0711.0347,300
Jun 7, 202420.0720.0719.6019.7710.8719,200
Jun 6, 2024 0.95 Dividend
Jun 6, 202419.9720.1819.5119.6710.8130,000
Jun 5, 202421.1121.1120.7820.9210.9718,600
Jun 4, 202420.3120.8420.3120.8110.9211,700
Jun 3, 202420.5320.7420.1520.6410.839,600
May 31, 202420.4220.7420.2420.4210.7110,300
May 30, 202420.3720.4619.9220.2710.633,600
May 29, 202420.6020.6020.3920.4310.723,600
May 28, 202420.5120.5620.3720.3910.696,200
May 24, 202420.5020.5020.1020.1610.578,200
May 23, 202419.4520.5719.4520.5510.789,600
May 22, 202419.7920.1419.7920.0210.505,800
May 21, 202420.1820.1819.3519.3510.1514,000
May 20, 202420.3020.4820.2620.4110.714,200
May 17, 202421.0821.0819.8620.1610.5712,900
May 16, 202420.6520.6920.3920.4310.725,700
May 15, 202420.1020.6720.1020.4910.7518,900
May 14, 202420.4420.4419.9420.1010.5413,400
May 13, 202421.3621.3620.3920.7010.8611,400
May 10, 202421.0721.0720.8820.9811.0015,700
May 9, 202420.1120.8920.1120.8910.9635,700
May 8, 202420.8120.8320.6320.6610.8317,400
May 7, 202420.1520.4420.1520.3910.705,700
May 6, 202422.0622.0619.6319.7810.385,900
May 3, 202419.9420.1319.8020.0510.525,700
May 2, 202420.2820.3920.0020.0910.546,000

Related Tickers