YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
29.74
-0.20 (-0.67%)
At close: Mar 20, 2026, 4:00 PM EDT
30.37
+0.63 (2.12%)
Pre-market: Mar 23, 2026, 8:12 AM EDT
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29.99 | 30.85 | 28.99 | 29.74 | 29.74 | -0.67% | 54,991 |
| Mar 19, 2026 | 30.45 | 30.45 | 28.75 | 29.94 | 29.94 | -6.00% | 96,398 |
| Mar 18, 2026 | 31.88 | 32.63 | 31.01 | 31.85 | 31.14 | 0.41% | 217,859 |
| Mar 17, 2026 | 30.49 | 32.83 | 30.10 | 31.72 | 31.01 | 3.05% | 1,441,929 |
| Mar 16, 2026 | 29.58 | 30.80 | 29.51 | 30.78 | 30.09 | 8.61% | 62,328 |
| Mar 13, 2026 | 28.87 | 29.28 | 28.00 | 28.34 | 27.71 | 0.04% | 79,566 |
| Mar 12, 2026 | 28.25 | 28.86 | 27.64 | 28.33 | 27.70 | -1.87% | 37,515 |
| Mar 11, 2026 | 30.34 | 31.01 | 28.75 | 28.87 | 27.58 | -3.54% | 225,590 |
| Mar 10, 2026 | 28.74 | 30.74 | 28.74 | 29.93 | 28.59 | 5.27% | 87,606 |
| Mar 9, 2026 | 27.39 | 28.72 | 27.39 | 28.43 | 27.16 | 7.61% | 62,992 |
| Mar 6, 2026 | 26.80 | 27.13 | 26.00 | 26.42 | 25.24 | -2.69% | 36,870 |
| Mar 5, 2026 | 26.91 | 28.10 | 26.65 | 27.15 | 25.93 | -0.51% | 53,156 |
| Mar 4, 2026 | 27.27 | 27.95 | 26.91 | 27.29 | 25.50 | 3.96% | 112,789 |
| Mar 3, 2026 | 24.66 | 27.30 | 24.50 | 26.25 | 24.53 | 2.42% | 29,311 |
| Mar 2, 2026 | 22.70 | 25.74 | 22.70 | 25.63 | 23.95 | 13.26% | 39,804 |
| Feb 27, 2026 | 22.26 | 22.65 | 21.90 | 22.63 | 21.15 | -2.83% | 1,360,472 |
| Feb 26, 2026 | 22.05 | 24.21 | 21.77 | 23.29 | 21.76 | 3.24% | 16,833 |
| Feb 25, 2026 | 20.27 | 22.56 | 19.94 | 22.56 | 20.89 | 29.60% | 22,844 |
| Feb 24, 2026 | 17.13 | 17.65 | 17.13 | 17.41 | 16.12 | -0.13% | 5,015 |
| Feb 23, 2026 | 17.47 | 17.75 | 17.13 | 17.43 | 16.14 | -1.92% | 86,473 |
| Feb 20, 2026 | 17.59 | 18.10 | 17.59 | 17.77 | 16.46 | 1.72% | 7,845 |
| Feb 19, 2026 | 17.68 | 17.68 | 17.17 | 17.47 | 16.18 | -3.44% | 11,955 |
| Feb 18, 2026 | 17.76 | 18.27 | 17.75 | 18.09 | 16.54 | 2.62% | 44,796 |
| Feb 17, 2026 | 16.90 | 17.95 | 16.88 | 17.63 | 16.12 | 2.32% | 6,887 |
| Feb 13, 2026 | 16.93 | 17.77 | 16.85 | 17.23 | 15.75 | 2.63% | 5,385 |
| Feb 12, 2026 | 17.10 | 17.10 | 16.50 | 16.79 | 15.35 | -2.90% | 5,616 |
| Feb 11, 2026 | 17.57 | 17.57 | 16.87 | 17.29 | 15.60 | -1.68% | 18,140 |
| Feb 10, 2026 | 17.60 | 18.00 | 17.58 | 17.59 | 15.86 | 0.21% | 10,794 |
| Feb 9, 2026 | 16.59 | 17.80 | 16.59 | 17.55 | 15.83 | 3.60% | 6,594 |
| Feb 6, 2026 | 16.10 | 16.94 | 16.10 | 16.94 | 15.28 | 11.96% | 48,188 |
| Feb 5, 2026 | 16.08 | 16.08 | 15.01 | 15.13 | 13.65 | -8.41% | 15,328 |
| Feb 4, 2026 | 17.10 | 17.10 | 15.59 | 16.52 | 14.70 | -1.96% | 33,813 |
| Feb 3, 2026 | 17.99 | 17.99 | 16.32 | 16.85 | 14.99 | -4.59% | 34,410 |
| Feb 2, 2026 | 18.56 | 18.56 | 17.55 | 17.66 | 15.71 | -7.05% | 40,962 |
| Jan 30, 2026 | 19.60 | 19.84 | 18.66 | 19.00 | 16.90 | -4.71% | 20,996 |
| Jan 29, 2026 | 21.02 | 21.02 | 19.57 | 19.94 | 17.74 | -8.03% | 66,782 |
| Jan 28, 2026 | 21.93 | 22.60 | 21.54 | 21.68 | 19.05 | 3.48% | 33,139 |
| Jan 27, 2026 | 21.31 | 21.31 | 20.47 | 20.95 | 18.41 | -2.10% | 29,268 |
| Jan 26, 2026 | 20.88 | 21.50 | 20.88 | 21.40 | 18.80 | -0.42% | 17,948 |
| Jan 23, 2026 | 21.17 | 21.83 | 20.91 | 21.49 | 18.88 | 1.09% | 25,596 |
| Jan 22, 2026 | 21.78 | 21.96 | 21.25 | 21.26 | 18.68 | -3.72% | 23,587 |
| Jan 21, 2026 | 22.07 | 22.45 | 21.36 | 22.08 | 19.14 | - | 40,684 |
| Jan 20, 2026 | 22.47 | 23.11 | 21.97 | 22.08 | 19.14 | -5.03% | 111,381 |
| Jan 16, 2026 | 23.13 | 23.85 | 22.49 | 23.25 | 20.15 | 0.91% | 56,503 |
| Jan 15, 2026 | 24.82 | 24.82 | 22.88 | 23.04 | 19.97 | -9.08% | 40,077 |
| Jan 14, 2026 | 25.31 | 25.78 | 24.61 | 25.34 | 21.67 | 1.16% | 28,560 |
| Jan 13, 2026 | 24.67 | 25.16 | 24.24 | 25.05 | 21.42 | 1.83% | 53,363 |
| Jan 12, 2026 | 24.35 | 24.70 | 24.19 | 24.60 | 21.03 | -0.48% | 16,133 |
| Jan 9, 2026 | 24.50 | 25.12 | 23.79 | 24.72 | 21.14 | 2.27% | 37,100 |
| Jan 8, 2026 | 23.97 | 24.43 | 23.54 | 24.17 | 20.67 | -1.15% | 40,309 |