YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
20.34
+0.34 (1.70%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20.32 | 20.80 | 19.95 | 20.34 | 20.34 | 1.70% | 50,159 |
| Apr 9, 2026 | 21.30 | 21.46 | 19.82 | 20.00 | 20.00 | -9.09% | 83,830 |
| Apr 8, 2026 | 23.25 | 23.30 | 21.79 | 22.00 | 21.64 | -0.18% | 76,708 |
| Apr 7, 2026 | 21.50 | 22.04 | 20.86 | 22.04 | 21.68 | 1.94% | 36,414 |
| Apr 6, 2026 | 21.89 | 21.96 | 21.38 | 21.62 | 21.27 | 1.79% | 40,349 |
| Apr 2, 2026 | 20.80 | 21.24 | 19.86 | 21.24 | 20.90 | -1.71% | 65,744 |
| Apr 1, 2026 | 23.26 | 23.26 | 21.45 | 21.61 | 20.96 | -4.17% | 52,200 |
| Mar 31, 2026 | 21.50 | 22.92 | 21.23 | 22.55 | 21.87 | 5.47% | 38,250 |
| Mar 30, 2026 | 22.47 | 22.47 | 21.00 | 21.38 | 20.73 | -2.46% | 42,402 |
| Mar 27, 2026 | 22.74 | 22.74 | 21.50 | 21.92 | 21.26 | -5.23% | 55,014 |
| Mar 26, 2026 | 23.88 | 24.16 | 22.75 | 23.13 | 22.43 | -7.26% | 35,058 |
| Mar 25, 2026 | 25.85 | 26.29 | 24.30 | 24.94 | 23.66 | 2.89% | 246,634 |
| Mar 24, 2026 | 29.43 | 29.61 | 23.39 | 24.24 | 23.00 | -17.86% | 173,807 |
| Mar 23, 2026 | 28.95 | 29.82 | 28.64 | 29.51 | 28.00 | -0.77% | 120,290 |
| Mar 20, 2026 | 29.99 | 30.85 | 28.99 | 29.74 | 28.21 | -0.67% | 62,003 |
| Mar 19, 2026 | 30.45 | 30.45 | 28.75 | 29.94 | 28.40 | -6.00% | 96,608 |
| Mar 18, 2026 | 31.88 | 32.63 | 31.01 | 31.85 | 29.54 | 0.41% | 217,859 |
| Mar 17, 2026 | 30.49 | 32.83 | 30.10 | 31.72 | 29.42 | 3.05% | 1,441,929 |
| Mar 16, 2026 | 29.58 | 30.80 | 29.51 | 30.78 | 28.55 | 8.61% | 62,328 |
| Mar 13, 2026 | 28.87 | 29.28 | 28.00 | 28.34 | 26.28 | 0.04% | 79,566 |
| Mar 12, 2026 | 28.25 | 28.86 | 27.64 | 28.33 | 26.27 | -1.87% | 37,515 |
| Mar 11, 2026 | 30.34 | 31.01 | 28.75 | 28.87 | 26.16 | -3.54% | 225,590 |
| Mar 10, 2026 | 28.74 | 30.74 | 28.74 | 29.93 | 27.12 | 5.27% | 87,606 |
| Mar 9, 2026 | 27.39 | 28.72 | 27.39 | 28.43 | 25.76 | 7.61% | 62,992 |
| Mar 6, 2026 | 26.80 | 27.13 | 26.00 | 26.42 | 23.94 | -2.69% | 36,870 |
| Mar 5, 2026 | 26.91 | 28.10 | 26.65 | 27.15 | 24.60 | -0.51% | 53,156 |
| Mar 4, 2026 | 27.27 | 27.95 | 26.91 | 27.29 | 24.19 | 3.96% | 112,789 |
| Mar 3, 2026 | 24.66 | 27.30 | 24.50 | 26.25 | 23.27 | 2.42% | 29,311 |
| Mar 2, 2026 | 22.70 | 25.74 | 22.70 | 25.63 | 22.72 | 13.26% | 39,804 |
| Feb 27, 2026 | 22.26 | 22.65 | 21.90 | 22.63 | 20.06 | -2.83% | 1,360,472 |
| Feb 26, 2026 | 22.05 | 24.21 | 21.77 | 23.29 | 20.65 | 3.24% | 16,833 |
| Feb 25, 2026 | 20.27 | 22.56 | 19.94 | 22.56 | 19.82 | 29.60% | 22,844 |
| Feb 24, 2026 | 17.13 | 17.65 | 17.13 | 17.41 | 15.29 | -0.13% | 5,015 |
| Feb 23, 2026 | 17.47 | 17.75 | 17.13 | 17.43 | 15.31 | -1.92% | 86,473 |
| Feb 20, 2026 | 17.59 | 18.10 | 17.59 | 17.77 | 15.61 | 1.72% | 7,845 |
| Feb 19, 2026 | 17.68 | 17.68 | 17.17 | 17.47 | 15.35 | -3.44% | 11,955 |
| Feb 18, 2026 | 17.76 | 18.27 | 17.75 | 18.09 | 15.69 | 2.62% | 44,796 |
| Feb 17, 2026 | 16.90 | 17.95 | 16.88 | 17.63 | 15.29 | 2.32% | 6,887 |
| Feb 13, 2026 | 16.93 | 17.77 | 16.85 | 17.23 | 14.94 | 2.63% | 5,385 |
| Feb 12, 2026 | 17.10 | 17.10 | 16.50 | 16.79 | 14.56 | -2.90% | 5,616 |
| Feb 11, 2026 | 17.57 | 17.57 | 16.87 | 17.29 | 14.80 | -1.68% | 18,140 |
| Feb 10, 2026 | 17.60 | 18.00 | 17.58 | 17.59 | 15.05 | 0.21% | 10,794 |
| Feb 9, 2026 | 16.59 | 17.80 | 16.59 | 17.55 | 15.02 | 3.60% | 6,594 |
| Feb 6, 2026 | 16.10 | 16.94 | 16.10 | 16.94 | 14.50 | 11.96% | 48,188 |
| Feb 5, 2026 | 16.08 | 16.08 | 15.01 | 15.13 | 12.95 | -8.41% | 15,328 |
| Feb 4, 2026 | 17.10 | 17.10 | 15.59 | 16.52 | 13.94 | -1.96% | 33,813 |
| Feb 3, 2026 | 17.99 | 17.99 | 16.32 | 16.85 | 14.22 | -4.59% | 34,410 |
| Feb 2, 2026 | 18.56 | 18.56 | 17.55 | 17.66 | 14.90 | -7.05% | 40,962 |
| Jan 30, 2026 | 19.60 | 19.84 | 18.66 | 19.00 | 16.03 | -4.71% | 20,996 |
| Jan 29, 2026 | 21.02 | 21.02 | 19.57 | 19.94 | 16.83 | -8.03% | 66,782 |