YieldMax CRCL Option Income Strategy ETF (CRCO)

NYSEARCA: CRCO · Real-Time Price · USD

12.70

-0.02 (-0.16%)

At close: Aug 10, 2026, 4:00 PM EDT

13.00

+0.30 (2.36%)

Pre-market: Aug 11, 2026, 9:19 AM EDT

CRCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	12.86	12.86	12.41	12.70	12.70	-0.16%	47,800
Aug 7, 2026	12.64	12.95	12.48	12.72	12.72	3.41%	47,165
Aug 6, 2026	11.98	12.62	11.90	12.30	12.30	-0.54%	155,204
Aug 5, 2026	12.39	12.61	11.96	12.59	12.37	-0.40%	83,127
Aug 4, 2026	12.10	12.75	12.09	12.64	12.42	4.65%	37,700
Aug 3, 2026	11.88	12.21	11.70	12.08	11.86	-2.59%	45,811
Jul 31, 2026	12.42	12.49	11.75	12.40	12.18	-0.72%	53,722
Jul 30, 2026	12.24	12.55	12.12	12.49	12.27	2.84%	23,214
Jul 29, 2026	12.71	12.77	12.24	12.36	11.93	-3.74%	43,974
Jul 28, 2026	12.47	13.01	12.32	12.84	12.39	-0.62%	29,950
Jul 27, 2026	12.57	13.10	12.50	12.92	12.47	3.11%	72,423
Jul 24, 2026	12.36	12.60	12.35	12.53	12.09	-0.32%	21,975
Jul 23, 2026	13.03	13.03	12.47	12.57	12.13	-4.04%	43,191
Jul 22, 2026	13.81	14.08	13.30	13.33	12.64	-6.96%	42,491
Jul 21, 2026	13.79	14.58	13.79	14.33	13.59	8.73%	58,162
Jul 20, 2026	12.58	13.50	12.57	13.18	12.50	5.10%	38,206
Jul 17, 2026	12.14	12.80	12.12	12.54	11.89	-0.16%	43,428
Jul 16, 2026	13.21	13.21	12.41	12.56	11.91	-5.85%	36,782
Jul 15, 2026	13.38	13.67	13.15	13.55	12.65	4.23%	44,902
Jul 14, 2026	12.71	13.15	12.48	13.00	12.14	-0.08%	43,924
Jul 13, 2026	13.31	13.50	12.96	13.01	12.15	-4.06%	53,629
Jul 10, 2026	14.21	14.39	13.33	13.56	12.66	0.89%	58,060
Jul 9, 2026	13.26	13.44	12.75	13.44	12.55	2.41%	28,257
Jul 8, 2026	13.20	13.36	12.94	13.35	12.25	-1.55%	44,044
Jul 7, 2026	13.96	14.01	13.40	13.56	12.45	-3.90%	47,243
Jul 6, 2026	13.25	14.23	13.09	14.11	12.95	6.17%	59,701
Jul 2, 2026	13.00	14.10	13.00	13.29	12.20	3.66%	55,662
Jul 1, 2026	13.19	13.82	13.00	13.00	11.77	-1.59%	125,240
Jun 30, 2026	14.85	14.91	13.15	13.21	11.96	-13.32%	141,545
Jun 29, 2026	15.31	15.31	14.78	15.24	13.80	2.49%	34,815
Jun 26, 2026	13.86	15.05	13.86	14.87	13.46	4.35%	63,736
Jun 25, 2026	14.77	14.77	13.89	14.25	12.90	-2.71%	68,769
Jun 24, 2026	15.61	15.65	14.60	14.91	13.26	-4.30%	99,148
Jun 23, 2026	15.65	16.10	15.50	15.58	13.85	-5.23%	81,918
Jun 22, 2026	16.50	17.14	16.20	16.44	14.62	-0.66%	90,468
Jun 18, 2026	16.50	16.65	15.89	16.55	14.72	-0.10%	65,636
Jun 17, 2026	16.55	17.45	16.40	16.88	14.73	1.95%	52,573
Jun 16, 2026	17.00	17.03	16.37	16.56	14.45	-2.08%	161,345
Jun 15, 2026	16.88	17.68	16.88	16.91	14.76	4.58%	240,361
Jun 12, 2026	17.00	17.00	16.12	16.17	14.11	-5.49%	224,226
Jun 11, 2026	16.48	17.14	16.32	17.11	14.93	4.67%	72,251
Jun 10, 2026	16.65	17.52	16.56	16.67	14.27	-2.11%	137,857
Jun 9, 2026	17.09	18.13	16.27	17.03	14.57	-1.79%	269,492
Jun 8, 2026	17.61	17.61	17.09	17.34	14.84	3.77%	102,410
Jun 5, 2026	18.41	18.41	16.40	16.71	14.30	-11.31%	146,008
Jun 4, 2026	18.73	19.62	18.58	18.84	16.12	0.68%	106,870
Jun 3, 2026	20.91	20.91	19.08	19.14	16.01	-9.80%	266,105
Jun 2, 2026	21.45	21.59	20.68	21.22	17.75	-2.66%	71,916
Jun 1, 2026	22.59	22.59	21.66	21.80	18.24	-5.67%	66,872
May 29, 2026	22.09	23.31	22.07	23.11	19.34	2.80%	71,364