Skip to main content
logo
YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
25.63
+3.00 (13.26%)
At close: Mar 2, 2026, 4:00 PM EST
26.40
+0.77 (3.00%)
After-hours: Mar 2, 2026, 8:00 PM EST

CRCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202622.7025.7422.7025.6325.6313.26%38,155
Feb 27, 202622.2622.6521.9022.6322.63-2.83%1,360,450
Feb 26, 202622.0524.2121.7723.2923.293.24%16,259
Feb 25, 202620.2722.5619.9422.5622.3529.60%22,844
Feb 24, 202617.1317.6517.1317.4117.25-0.13%5,015
Feb 23, 202617.4717.7517.1317.4317.27-1.92%86,473
Feb 20, 202617.5918.1017.5917.7717.611.72%7,845
Feb 19, 202617.6817.6817.1717.4717.31-3.44%11,955
Feb 18, 202617.7618.2717.7518.0917.702.62%44,796
Feb 17, 202616.9017.9516.8817.6317.252.32%6,887
Feb 13, 202616.9317.7716.8517.2316.862.63%5,385
Feb 12, 202617.1017.1016.5016.7916.42-2.90%5,616
Feb 11, 202617.5717.5716.8717.2916.69-1.68%18,140
Feb 10, 202617.6018.0017.5817.5916.970.21%10,794
Feb 9, 202616.5917.8016.5917.5516.943.60%6,594
Feb 6, 202616.1016.9416.1016.9416.3511.96%48,188
Feb 5, 202616.0816.0815.0115.1314.60-8.41%15,328
Feb 4, 202617.1017.1015.5916.5215.72-1.96%33,813
Feb 3, 202617.9917.9916.3216.8516.04-4.59%34,410
Feb 2, 202618.5618.5617.5517.6616.81-7.05%40,962
Jan 30, 202619.6019.8418.6619.0018.09-4.71%20,996
Jan 29, 202621.0221.0219.5719.9418.98-8.03%66,782
Jan 28, 202621.9322.6021.5421.6820.383.48%33,139
Jan 27, 202621.3121.3120.4720.9519.70-2.10%29,268
Jan 26, 202620.8821.5020.8821.4020.12-0.42%17,948
Jan 23, 202621.1721.8320.9121.4920.201.09%25,596
Jan 22, 202621.7821.9621.2521.2619.99-3.72%23,587
Jan 21, 202622.0722.4521.3622.0820.48-40,684
Jan 20, 202622.4723.1121.9722.0820.48-5.03%111,381
Jan 16, 202623.1323.8522.4923.2521.560.91%56,503
Jan 15, 202624.8224.8222.8823.0421.37-9.08%40,077
Jan 14, 202625.3125.7824.6125.3423.181.16%28,560
Jan 13, 202624.6725.1624.2425.0522.921.83%53,363
Jan 12, 202624.3524.7024.1924.6022.51-0.48%16,133
Jan 9, 202624.5025.1223.7924.7222.622.27%37,100
Jan 8, 202623.9724.4323.5424.1722.11-1.15%40,309
Jan 7, 202625.0625.0624.4024.4522.03-3.10%60,208
Jan 6, 202625.2525.3024.6525.2322.74-0.06%18,988
Jan 5, 202625.6725.7825.0525.2522.751.10%15,965
Jan 2, 202624.4125.2623.9624.9722.503.08%35,826
Dec 31, 202524.4824.6224.1424.2321.47-0.46%31,467
Dec 30, 202524.4725.0024.3424.3421.57-1.23%15,171
Dec 29, 202524.2425.0224.2424.6421.84-0.21%16,312
Dec 26, 202525.0325.0324.3224.6921.88-2.69%10,535
Dec 24, 202525.4825.5224.7525.3722.05-1.00%17,337
Dec 23, 202526.1026.1025.0125.6322.27-2.47%17,743
Dec 22, 202526.6027.1626.2526.2822.830.60%92,397
Dec 19, 202525.1126.2225.1126.1222.705.28%17,611
Dec 18, 202525.1625.6424.6824.8121.561.22%13,040
Dec 17, 202525.7726.1324.5224.5221.11-4.90%38,382