YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
22.52
-0.49 (-2.15%)
At close: Nov 20, 2025, 4:00 PM EST
22.52
0.00 (0.02%)
Pre-market: Nov 21, 2025, 4:40 AM EST
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.00 | 24.00 | 21.84 | 22.52 | 22.52 | -6.31% | 38,334 |
| Nov 19, 2025 | 26.48 | 26.48 | 23.45 | 24.03 | 23.52 | -8.88% | 53,041 |
| Nov 18, 2025 | 25.79 | 26.71 | 25.79 | 26.37 | 25.81 | -0.74% | 85,027 |
| Nov 17, 2025 | 27.99 | 27.99 | 25.80 | 26.57 | 26.00 | -5.26% | 24,211 |
| Nov 14, 2025 | 28.12 | 29.49 | 27.97 | 28.05 | 27.45 | -4.28% | 56,557 |
| Nov 13, 2025 | 29.25 | 30.10 | 28.73 | 29.30 | 28.68 | -2.36% | 33,864 |
| Nov 12, 2025 | 32.41 | 32.48 | 30.01 | 30.01 | 28.73 | -10.47% | 91,748 |
| Nov 11, 2025 | 34.52 | 34.52 | 33.52 | 33.52 | 32.09 | -5.10% | 10,075 |
| Nov 10, 2025 | 36.67 | 36.67 | 34.83 | 35.32 | 33.82 | 1.36% | 16,453 |
| Nov 7, 2025 | 33.32 | 34.85 | 32.66 | 34.85 | 33.37 | 2.47% | 35,661 |
| Nov 6, 2025 | 38.21 | 38.21 | 34.01 | 34.01 | 32.56 | -11.90% | 61,429 |
| Nov 5, 2025 | 39.49 | 39.49 | 38.12 | 38.60 | 36.18 | 1.74% | 72,845 |
| Nov 4, 2025 | 38.47 | 39.47 | 37.46 | 37.94 | 35.56 | -5.46% | 32,561 |
| Nov 3, 2025 | 42.28 | 42.28 | 40.00 | 40.13 | 37.62 | -5.19% | 44,531 |
| Oct 31, 2025 | 42.45 | 43.11 | 41.83 | 42.33 | 39.68 | 3.47% | 44,605 |
| Oct 30, 2025 | 43.37 | 43.37 | 40.91 | 40.91 | 38.35 | -9.03% | 43,943 |
| Oct 29, 2025 | 46.52 | 46.52 | 44.52 | 44.97 | 41.14 | -3.16% | 79,947 |
| Oct 28, 2025 | 48.00 | 48.24 | 46.22 | 46.44 | 42.48 | -3.12% | 22,608 |
| Oct 27, 2025 | 48.97 | 48.97 | 46.74 | 47.93 | 43.85 | 1.05% | 20,785 |
| Oct 24, 2025 | 46.46 | 47.72 | 45.40 | 47.43 | 43.39 | 5.83% | 52,724 |
| Oct 23, 2025 | 43.63 | 45.08 | 43.05 | 44.82 | 41.00 | 1.12% | 35,994 |
| Oct 22, 2025 | 45.40 | 45.97 | 43.63 | 44.32 | 39.73 | -4.01% | 60,231 |
| Oct 21, 2025 | 45.44 | 46.33 | 44.93 | 46.17 | 41.39 | -1.47% | 22,507 |
| Oct 20, 2025 | 47.03 | 47.33 | 45.51 | 46.86 | 42.01 | 4.62% | 610,758 |
| Oct 17, 2025 | 45.00 | 45.25 | 44.00 | 44.79 | 40.15 | -1.65% | 9,887 |
| Oct 16, 2025 | 47.65 | 48.29 | 45.45 | 45.54 | 40.83 | -9.12% | 11,161 |
| Oct 15, 2025 | 50.25 | 51.93 | 49.98 | 50.11 | 42.70 | 1.72% | 26,827 |
| Oct 14, 2025 | 48.09 | 49.27 | 47.58 | 49.27 | 41.98 | -1.25% | 4,192 |
| Oct 13, 2025 | 49.82 | 50.61 | 49.74 | 49.89 | 42.51 | 1.47% | 1,296 |
| Oct 10, 2025 | 57.31 | 57.31 | 49.17 | 49.17 | 41.90 | -10.90% | 5,575 |
| Oct 9, 2025 | 54.73 | 55.71 | 53.93 | 55.19 | 47.03 | 1.10% | 1,823 |
| Oct 8, 2025 | 53.80 | 55.22 | 53.57 | 54.59 | 46.52 | 0.68% | 5,791 |
| Oct 7, 2025 | 55.40 | 56.18 | 53.86 | 54.22 | 46.20 | 0.88% | 2,295 |
| Oct 6, 2025 | 54.84 | 54.84 | 53.04 | 53.75 | 45.80 | 1.60% | 4,165 |
| Oct 3, 2025 | 53.49 | 55.16 | 52.59 | 52.90 | 45.07 | -2.03% | 5,104 |
| Oct 2, 2025 | 49.98 | 54.18 | 49.60 | 53.99 | 46.01 | 12.27% | 16,641 |
| Oct 1, 2025 | 50.05 | 50.30 | 48.09 | 48.09 | 40.98 | -2.27% | 2,912 |