YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
22.08
0.00 (0.00%)
At close: Jan 21, 2026, 4:00 PM EST
22.08
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 22.07 | 22.45 | 21.36 | 22.08 | 22.08 | - | 40,641 |
| Jan 20, 2026 | 22.47 | 23.11 | 21.97 | 22.08 | 22.08 | -5.03% | 110,870 |
| Jan 16, 2026 | 23.13 | 23.85 | 22.49 | 23.25 | 23.25 | 0.91% | 56,490 |
| Jan 15, 2026 | 24.82 | 24.82 | 22.88 | 23.04 | 23.04 | -9.08% | 39,559 |
| Jan 14, 2026 | 25.31 | 25.78 | 24.61 | 25.34 | 25.00 | 1.16% | 28,560 |
| Jan 13, 2026 | 24.67 | 25.16 | 24.24 | 25.05 | 24.71 | 1.83% | 53,363 |
| Jan 12, 2026 | 24.35 | 24.70 | 24.19 | 24.60 | 24.27 | -0.48% | 16,133 |
| Jan 9, 2026 | 24.50 | 25.12 | 23.79 | 24.72 | 24.39 | 2.27% | 37,100 |
| Jan 8, 2026 | 23.97 | 24.43 | 23.54 | 24.17 | 23.84 | -1.15% | 40,309 |
| Jan 7, 2026 | 25.06 | 25.06 | 24.40 | 24.45 | 23.75 | -3.10% | 60,208 |
| Jan 6, 2026 | 25.25 | 25.30 | 24.65 | 25.23 | 24.52 | -0.06% | 18,988 |
| Jan 5, 2026 | 25.67 | 25.78 | 25.05 | 25.25 | 24.53 | 1.10% | 15,965 |
| Jan 2, 2026 | 24.41 | 25.26 | 23.96 | 24.97 | 24.26 | 3.08% | 35,826 |
| Dec 31, 2025 | 24.48 | 24.62 | 24.14 | 24.23 | 23.15 | -0.46% | 31,467 |
| Dec 30, 2025 | 24.47 | 25.00 | 24.34 | 24.34 | 23.25 | -1.23% | 15,171 |
| Dec 29, 2025 | 24.24 | 25.02 | 24.24 | 24.64 | 23.54 | -0.21% | 16,312 |
| Dec 26, 2025 | 25.03 | 25.03 | 24.32 | 24.69 | 23.59 | -2.69% | 10,535 |
| Dec 24, 2025 | 25.48 | 25.52 | 24.75 | 25.37 | 23.77 | -1.00% | 17,337 |
| Dec 23, 2025 | 26.10 | 26.10 | 25.01 | 25.63 | 24.01 | -2.47% | 17,743 |
| Dec 22, 2025 | 26.60 | 27.16 | 26.25 | 26.28 | 24.62 | 0.60% | 92,397 |
| Dec 19, 2025 | 25.11 | 26.22 | 25.11 | 26.12 | 24.47 | 5.28% | 17,611 |
| Dec 18, 2025 | 25.16 | 25.64 | 24.68 | 24.81 | 23.25 | 1.22% | 13,040 |
| Dec 17, 2025 | 25.77 | 26.13 | 24.52 | 24.52 | 22.76 | -4.90% | 38,382 |
| Dec 16, 2025 | 23.89 | 25.78 | 23.89 | 25.78 | 23.93 | 11.17% | 52,181 |
| Dec 15, 2025 | 25.54 | 25.54 | 23.19 | 23.19 | 21.53 | -9.25% | 31,570 |
| Dec 12, 2025 | 27.01 | 27.14 | 25.22 | 25.55 | 23.72 | -5.39% | 25,745 |
| Dec 11, 2025 | 26.01 | 27.01 | 25.57 | 27.01 | 25.07 | -0.95% | 66,343 |
| Dec 10, 2025 | 27.05 | 27.30 | 26.42 | 27.27 | 24.89 | 0.03% | 58,234 |
| Dec 9, 2025 | 25.88 | 27.38 | 25.45 | 27.26 | 24.88 | 5.18% | 75,262 |
| Dec 8, 2025 | 26.80 | 26.80 | 25.40 | 25.92 | 23.65 | -1.91% | 28,334 |
| Dec 5, 2025 | 26.25 | 26.61 | 25.81 | 26.42 | 24.11 | -1.38% | 22,580 |
| Dec 4, 2025 | 26.75 | 26.84 | 25.68 | 26.79 | 24.45 | -1.14% | 39,024 |
| Dec 3, 2025 | 25.25 | 27.11 | 24.88 | 27.10 | 24.18 | 7.69% | 47,988 |
| Dec 2, 2025 | 25.56 | 25.83 | 25.12 | 25.17 | 22.45 | 1.64% | 49,257 |
| Dec 1, 2025 | 25.23 | 25.63 | 24.55 | 24.76 | 22.09 | -2.63% | 36,385 |
| Nov 28, 2025 | 24.38 | 25.83 | 24.38 | 25.43 | 22.69 | 3.79% | 19,840 |
| Nov 26, 2025 | 23.87 | 24.58 | 23.48 | 24.50 | 21.45 | 3.57% | 33,903 |
| Nov 25, 2025 | 23.61 | 23.79 | 23.16 | 23.66 | 20.71 | -2.85% | 23,201 |
| Nov 24, 2025 | 24.06 | 24.41 | 23.60 | 24.35 | 21.32 | 1.18% | 332,058 |
| Nov 21, 2025 | 22.48 | 24.23 | 22.48 | 24.07 | 21.07 | 6.88% | 53,808 |
| Nov 20, 2025 | 24.00 | 24.00 | 21.84 | 22.52 | 19.71 | -6.31% | 38,391 |
| Nov 19, 2025 | 26.48 | 26.48 | 23.45 | 24.03 | 20.59 | -8.88% | 53,041 |
| Nov 18, 2025 | 25.79 | 26.71 | 25.79 | 26.37 | 22.60 | -0.74% | 85,027 |
| Nov 17, 2025 | 27.99 | 27.99 | 25.80 | 26.57 | 22.77 | -5.26% | 24,211 |
| Nov 14, 2025 | 28.12 | 29.49 | 27.97 | 28.05 | 24.03 | -4.28% | 56,557 |
| Nov 13, 2025 | 29.25 | 30.10 | 28.73 | 29.30 | 25.10 | -2.36% | 33,864 |
| Nov 12, 2025 | 32.41 | 32.48 | 30.01 | 30.01 | 25.15 | -10.47% | 91,748 |
| Nov 11, 2025 | 34.52 | 34.52 | 33.52 | 33.52 | 28.10 | -5.10% | 10,075 |
| Nov 10, 2025 | 36.67 | 36.67 | 34.83 | 35.32 | 29.61 | 1.36% | 16,453 |
| Nov 7, 2025 | 33.32 | 34.85 | 32.66 | 34.85 | 29.21 | 2.47% | 35,661 |