YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
24.23
-0.11 (-0.47%)
At close: Dec 31, 2025, 4:00 PM EST
24.24
+0.01 (0.06%)
After-hours: Dec 31, 2025, 8:00 PM EST
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.48 | 24.62 | 24.14 | 24.23 | 24.23 | -0.46% | 31,117 |
| Dec 30, 2025 | 24.47 | 25.00 | 24.34 | 24.34 | 24.34 | -1.23% | 15,126 |
| Dec 29, 2025 | 24.24 | 25.02 | 24.24 | 24.64 | 24.64 | -0.21% | 16,312 |
| Dec 26, 2025 | 25.03 | 25.03 | 24.32 | 24.69 | 24.69 | -2.69% | 10,535 |
| Dec 24, 2025 | 25.48 | 25.52 | 24.75 | 25.37 | 24.88 | -1.00% | 17,337 |
| Dec 23, 2025 | 26.10 | 26.10 | 25.01 | 25.63 | 25.13 | -2.47% | 17,743 |
| Dec 22, 2025 | 26.60 | 27.16 | 26.25 | 26.28 | 25.77 | 0.60% | 92,397 |
| Dec 19, 2025 | 25.11 | 26.22 | 25.11 | 26.12 | 25.61 | 5.28% | 17,611 |
| Dec 18, 2025 | 25.16 | 25.64 | 24.68 | 24.81 | 24.33 | 1.22% | 13,040 |
| Dec 17, 2025 | 25.77 | 26.13 | 24.52 | 24.52 | 23.82 | -4.90% | 38,382 |
| Dec 16, 2025 | 23.89 | 25.78 | 23.89 | 25.78 | 25.05 | 11.17% | 52,181 |
| Dec 15, 2025 | 25.54 | 25.54 | 23.19 | 23.19 | 22.53 | -9.25% | 31,570 |
| Dec 12, 2025 | 27.01 | 27.14 | 25.22 | 25.55 | 24.83 | -5.39% | 25,745 |
| Dec 11, 2025 | 26.01 | 27.01 | 25.57 | 27.01 | 26.24 | -0.95% | 66,343 |
| Dec 10, 2025 | 27.05 | 27.30 | 26.42 | 27.27 | 26.05 | 0.03% | 58,234 |
| Dec 9, 2025 | 25.88 | 27.38 | 25.45 | 27.26 | 26.04 | 5.18% | 75,262 |
| Dec 8, 2025 | 26.80 | 26.80 | 25.40 | 25.92 | 24.75 | -1.91% | 28,334 |
| Dec 5, 2025 | 26.25 | 26.61 | 25.81 | 26.42 | 25.24 | -1.38% | 22,580 |
| Dec 4, 2025 | 26.75 | 26.84 | 25.68 | 26.79 | 25.59 | -1.14% | 39,024 |
| Dec 3, 2025 | 25.25 | 27.11 | 24.88 | 27.10 | 25.30 | 7.69% | 47,988 |
| Dec 2, 2025 | 25.56 | 25.83 | 25.12 | 25.17 | 23.50 | 1.64% | 49,257 |
| Dec 1, 2025 | 25.23 | 25.63 | 24.55 | 24.76 | 23.12 | -2.63% | 36,385 |
| Nov 28, 2025 | 24.38 | 25.83 | 24.38 | 25.43 | 23.74 | 3.79% | 19,840 |
| Nov 26, 2025 | 23.87 | 24.58 | 23.48 | 24.50 | 22.45 | 3.57% | 33,903 |
| Nov 25, 2025 | 23.61 | 23.79 | 23.16 | 23.66 | 21.67 | -2.85% | 23,201 |
| Nov 24, 2025 | 24.06 | 24.41 | 23.60 | 24.35 | 22.31 | 1.18% | 332,058 |
| Nov 21, 2025 | 22.48 | 24.23 | 22.48 | 24.07 | 22.05 | 6.88% | 53,808 |
| Nov 20, 2025 | 24.00 | 24.00 | 21.84 | 22.52 | 20.63 | -6.31% | 38,391 |
| Nov 19, 2025 | 26.48 | 26.48 | 23.45 | 24.03 | 21.55 | -8.88% | 53,041 |
| Nov 18, 2025 | 25.79 | 26.71 | 25.79 | 26.37 | 23.65 | -0.74% | 85,027 |
| Nov 17, 2025 | 27.99 | 27.99 | 25.80 | 26.57 | 23.83 | -5.26% | 24,211 |
| Nov 14, 2025 | 28.12 | 29.49 | 27.97 | 28.05 | 25.15 | -4.28% | 56,557 |
| Nov 13, 2025 | 29.25 | 30.10 | 28.73 | 29.30 | 26.27 | -2.36% | 33,864 |
| Nov 12, 2025 | 32.41 | 32.48 | 30.01 | 30.01 | 26.33 | -10.47% | 91,748 |
| Nov 11, 2025 | 34.52 | 34.52 | 33.52 | 33.52 | 29.40 | -5.10% | 10,075 |
| Nov 10, 2025 | 36.67 | 36.67 | 34.83 | 35.32 | 30.99 | 1.36% | 16,453 |
| Nov 7, 2025 | 33.32 | 34.85 | 32.66 | 34.85 | 30.57 | 2.47% | 35,661 |
| Nov 6, 2025 | 38.21 | 38.21 | 34.01 | 34.01 | 29.83 | -11.90% | 61,429 |
| Nov 5, 2025 | 39.49 | 39.49 | 38.12 | 38.60 | 33.15 | 1.74% | 72,845 |
| Nov 4, 2025 | 38.47 | 39.47 | 37.46 | 37.94 | 32.58 | -5.46% | 32,561 |
| Nov 3, 2025 | 42.28 | 42.28 | 40.00 | 40.13 | 34.46 | -5.19% | 44,531 |
| Oct 31, 2025 | 42.45 | 43.11 | 41.83 | 42.33 | 36.35 | 3.47% | 44,605 |
| Oct 30, 2025 | 43.37 | 43.37 | 40.91 | 40.91 | 35.13 | -9.03% | 43,943 |
| Oct 29, 2025 | 46.52 | 46.52 | 44.52 | 44.97 | 37.69 | -3.16% | 79,947 |
| Oct 28, 2025 | 48.00 | 48.24 | 46.22 | 46.44 | 38.92 | -3.12% | 22,608 |
| Oct 27, 2025 | 48.97 | 48.97 | 46.74 | 47.93 | 40.18 | 1.05% | 20,785 |
| Oct 24, 2025 | 46.46 | 47.72 | 45.40 | 47.43 | 39.76 | 5.83% | 52,724 |
| Oct 23, 2025 | 43.63 | 45.08 | 43.05 | 44.82 | 37.57 | 1.12% | 35,994 |
| Oct 22, 2025 | 45.40 | 45.97 | 43.63 | 44.32 | 36.40 | -4.01% | 60,231 |
| Oct 21, 2025 | 45.44 | 46.33 | 44.93 | 46.17 | 37.92 | -1.47% | 22,507 |