YieldMax AI & Tech Portfo... (GPTY)
40.78
-0.70 (-1.69%)
At close: Mar 18, 2025, 3:59 PM
41.19
1.01%
Pre-market: Mar 19, 2025, 05:01 AM EDT
CRNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 41.21 | 41.21 | 40.56 | 40.88 | -0.60 | -1.45% | 10,904 |
| Mar 17, 2025 | 41.45 | 41.63 | 41.08 | 41.48 | 0.30 | 0.73% | 12,600 |
| Mar 14, 2025 | 40.55 | 41.24 | 40.55 | 41.18 | 1.06 | 2.64% | 13,300 |
| Mar 13, 2025 | 40.78 | 40.78 | 39.95 | 40.12 | -1.01 | -2.46% | 12,526 |
| Mar 12, 2025 | 39.38 | 43.87 | 39.38 | 41.13 | 1.01 | 2.52% | 23,900 |
| Mar 11, 2025 | 40.03 | 40.74 | 39.63 | 40.12 | 0.36 | 0.91% | 10,391 |
| Mar 10, 2025 | 41.31 | 41.31 | 39.39 | 39.76 | -2.18 | -5.20% | 25,641 |
| Mar 7, 2025 | 41.37 | 41.96 | 40.04 | 41.94 | 0.76 | 1.85% | 20,000 |
| Mar 6, 2025 | 42.26 | 42.29 | 41.03 | 41.18 | -2.11 | -4.87% | 16,200 |
| Mar 5, 2025 | 42.46 | 43.39 | 42.37 | 43.29 | 0.64 | 1.50% | 13,466 |
| Mar 4, 2025 | 41.95 | 43.42 | 41.46 | 42.65 | 0.42 | 0.99% | 18,400 |
| Mar 3, 2025 | 44.50 | 44.52 | 42.23 | 42.23 | -1.55 | -3.54% | 22,144 |
| Feb 28, 2025 | 43.06 | 43.82 | 42.90 | 43.78 | 0.37 | 0.85% | 22,400 |
| Feb 27, 2025 | 45.05 | 45.07 | 43.41 | 43.41 | -1.52 | -3.38% | 11,000 |
| Feb 26, 2025 | 45.04 | 45.47 | 44.78 | 44.93 | 0.40 | 0.90% | 25,049 |
| Feb 25, 2025 | 45.02 | 45.10 | 44.19 | 44.53 | -1.08 | -2.37% | 23,441 |
| Feb 24, 2025 | 46.67 | 46.69 | 45.21 | 45.61 | -0.89 | -1.91% | 29,700 |
| Feb 21, 2025 | 47.83 | 47.83 | 46.39 | 46.50 | -1.18 | -2.47% | 23,303 |
| Feb 20, 2025 | 48.12 | 48.12 | 46.83 | 47.68 | -0.69 | -1.43% | 23,967 |
| Feb 19, 2025 | 48.69 | 48.85 | 48.05 | 48.37 | -0.32 | -0.66% | 28,668 |
| Feb 18, 2025 | 48.87 | 48.88 | 48.48 | 48.69 | 0.29 | 0.60% | 49,361 |
| Feb 14, 2025 | 48.55 | 48.76 | 48.25 | 48.40 | -0.14 | -0.29% | 19,620 |
| Feb 13, 2025 | 48.57 | 48.57 | 48.14 | 48.54 | 0.03 | 0.06% | 21,893 |
| Feb 12, 2025 | 48.38 | 48.70 | 48.03 | 48.51 | 0.13 | 0.27% | 32,102 |
| Feb 11, 2025 | 49.11 | 49.11 | 48.32 | 48.38 | -0.69 | -1.41% | 19,612 |
| Feb 10, 2025 | 48.75 | 49.38 | 48.52 | 49.07 | 0.61 | 1.26% | 29,200 |
| Feb 7, 2025 | 48.89 | 49.10 | 48.37 | 48.46 | -0.62 | -1.26% | 45,911 |
| Feb 6, 2025 | 49.10 | 49.12 | 48.80 | 49.08 | 0.01 | 0.02% | 15,422 |
| Feb 5, 2025 | 48.89 | 49.51 | 48.55 | 49.07 | 0.17 | 0.35% | 80,601 |
| Feb 4, 2025 | 48.57 | 48.94 | 48.50 | 48.90 | 0.93 | 1.94% | 43,979 |
| Feb 3, 2025 | 47.43 | 48.33 | 47.11 | 47.97 | -0.26 | -0.54% | 49,662 |
| Jan 31, 2025 | 48.63 | 48.95 | 48.10 | 48.23 | -0.21 | -0.43% | 27,032 |
| Jan 30, 2025 | 48.48 | 48.52 | 47.73 | 48.44 | 0.34 | 0.71% | 50,439 |
| Jan 29, 2025 | 48.39 | 48.39 | 47.71 | 48.10 | -0.32 | -0.66% | 45,535 |
| Jan 28, 2025 | 47.94 | 48.47 | 47.07 | 48.42 | 1.20 | 2.54% | 34,640 |
| Jan 27, 2025 | 48.00 | 49.08 | 46.77 | 47.22 | -2.50 | -5.03% | 160,306 |
| Jan 24, 2025 | 50.30 | 50.36 | 49.65 | 49.72 | -0.37 | -0.74% | 120,715 |
| Jan 23, 2025 | 49.83 | 50.43 | 49.65 | 50.09 | n/a | n/a | 69,800 |