Skip to main content
logo
YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
17.59
+0.04 (0.21%)
Feb 10, 2026, 4:00 PM EST - Market closed

CRCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.6018.0017.5817.5917.590.21%10,781
Feb 9, 202616.5917.8016.5917.5517.553.60%6,445
Feb 6, 202616.1016.9416.1016.9416.9411.96%48,170
Feb 5, 202616.0816.0815.0115.1315.13-8.41%15,300
Feb 4, 202617.1017.1015.5916.5216.29-1.96%33,813
Feb 3, 202617.9917.9916.3216.8516.62-4.59%34,410
Feb 2, 202618.5618.5617.5517.6617.42-7.05%40,962
Jan 30, 202619.6019.8418.6619.0018.74-4.71%20,996
Jan 29, 202621.0221.0219.5719.9419.66-8.03%66,782
Jan 28, 202621.9322.6021.5421.6821.123.48%33,139
Jan 27, 202621.3121.3120.4720.9520.41-2.10%29,268
Jan 26, 202620.8821.5020.8821.4020.85-0.42%17,948
Jan 23, 202621.1721.8320.9121.4920.931.09%25,596
Jan 22, 202621.7821.9621.2521.2620.71-3.72%23,587
Jan 21, 202622.0722.4521.3622.0821.22-40,684
Jan 20, 202622.4723.1121.9722.0821.22-5.03%111,381
Jan 16, 202623.1323.8522.4923.2522.340.91%56,503
Jan 15, 202624.8224.8222.8823.0422.14-9.08%40,077
Jan 14, 202625.3125.7824.6125.3424.021.16%28,560
Jan 13, 202624.6725.1624.2425.0523.751.83%53,363
Jan 12, 202624.3524.7024.1924.6023.32-0.48%16,133
Jan 9, 202624.5025.1223.7924.7223.432.27%37,100
Jan 8, 202623.9724.4323.5424.1722.91-1.15%40,309
Jan 7, 202625.0625.0624.4024.4522.83-3.10%60,208
Jan 6, 202625.2525.3024.6525.2323.56-0.06%18,988
Jan 5, 202625.6725.7825.0525.2523.571.10%15,965
Jan 2, 202624.4125.2623.9624.9723.313.08%35,826
Dec 31, 202524.4824.6224.1424.2322.24-0.46%31,467
Dec 30, 202524.4725.0024.3424.3422.34-1.23%15,171
Dec 29, 202524.2425.0224.2424.6422.62-0.21%16,312
Dec 26, 202525.0325.0324.3224.6922.67-2.69%10,535
Dec 24, 202525.4825.5224.7525.3722.84-1.00%17,337
Dec 23, 202526.1026.1025.0125.6323.07-2.47%17,743
Dec 22, 202526.6027.1626.2526.2823.660.60%92,397
Dec 19, 202525.1126.2225.1126.1223.525.28%17,611
Dec 18, 202525.1625.6424.6824.8122.341.22%13,040
Dec 17, 202525.7726.1324.5224.5221.87-4.90%38,382
Dec 16, 202523.8925.7823.8925.7823.0011.17%52,181
Dec 15, 202525.5425.5423.1923.1920.68-9.25%31,570
Dec 12, 202527.0127.1425.2225.5522.79-5.39%25,745
Dec 11, 202526.0127.0125.5727.0124.09-0.95%66,343
Dec 10, 202527.0527.3026.4227.2723.910.03%58,234
Dec 9, 202525.8827.3825.4527.2623.915.18%75,262
Dec 8, 202526.8026.8025.4025.9222.73-1.91%28,334
Dec 5, 202526.2526.6125.8126.4223.17-1.38%22,580
Dec 4, 202526.7526.8425.6826.7923.49-1.14%39,024
Dec 3, 202525.2527.1124.8827.1023.237.69%47,988
Dec 2, 202525.5625.8325.1225.1721.571.64%49,257
Dec 1, 202525.2325.6324.5524.7621.22-2.63%36,385
Nov 28, 202524.3825.8324.3825.4321.803.79%19,840