YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
21.80
+1.44 (7.07%)
At close: May 1, 2026, 4:00 PM EDT
22.03
+0.23 (1.06%)
After-hours: May 1, 2026, 8:00 PM EDT
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 20.69 | 21.81 | 20.69 | 21.80 | 21.80 | 7.07% | 23,279 |
| Apr 30, 2026 | 21.28 | 21.28 | 20.15 | 20.36 | 20.36 | -5.91% | 19,296 |
| Apr 29, 2026 | 20.70 | 21.64 | 20.47 | 21.64 | 21.27 | 1.91% | 14,972 |
| Apr 28, 2026 | 20.68 | 21.51 | 20.68 | 21.23 | 20.87 | -0.36% | 14,437 |
| Apr 27, 2026 | 21.84 | 22.01 | 21.17 | 21.31 | 20.95 | -3.87% | 29,871 |
| Apr 24, 2026 | 22.87 | 22.87 | 21.77 | 22.17 | 21.79 | -0.48% | 39,813 |
| Apr 23, 2026 | 22.30 | 22.76 | 22.01 | 22.28 | 21.90 | -3.73% | 12,624 |
| Apr 22, 2026 | 22.30 | 23.40 | 22.30 | 23.14 | 22.46 | 5.08% | 54,534 |
| Apr 21, 2026 | 23.21 | 23.35 | 21.72 | 22.02 | 21.37 | -7.79% | 114,325 |
| Apr 20, 2026 | 23.06 | 23.88 | 22.24 | 23.88 | 23.17 | 1.32% | 39,474 |
| Apr 17, 2026 | 23.90 | 24.20 | 23.01 | 23.57 | 22.87 | -1.38% | 63,210 |
| Apr 16, 2026 | 24.08 | 24.08 | 22.79 | 23.90 | 23.19 | 0.72% | 23,052 |
| Apr 15, 2026 | 24.12 | 24.54 | 23.54 | 23.73 | 22.76 | -0.29% | 90,195 |
| Apr 14, 2026 | 23.33 | 24.99 | 23.11 | 23.80 | 22.82 | 5.40% | 60,397 |
| Apr 13, 2026 | 20.15 | 22.58 | 20.15 | 22.58 | 21.65 | 11.01% | 47,949 |
| Apr 10, 2026 | 20.32 | 20.80 | 19.95 | 20.34 | 19.51 | 1.70% | 50,289 |
| Apr 9, 2026 | 21.30 | 21.46 | 19.82 | 20.00 | 19.18 | -9.09% | 86,305 |
| Apr 8, 2026 | 23.25 | 23.30 | 21.79 | 22.00 | 20.76 | -0.18% | 76,708 |
| Apr 7, 2026 | 21.50 | 22.04 | 20.86 | 22.04 | 20.79 | 1.94% | 36,414 |
| Apr 6, 2026 | 21.89 | 21.96 | 21.38 | 21.62 | 20.40 | 1.79% | 40,349 |
| Apr 2, 2026 | 20.80 | 21.24 | 19.86 | 21.24 | 20.04 | -1.71% | 65,744 |
| Apr 1, 2026 | 23.26 | 23.26 | 21.45 | 21.61 | 20.10 | -4.17% | 52,200 |
| Mar 31, 2026 | 21.50 | 22.92 | 21.23 | 22.55 | 20.97 | 5.47% | 38,250 |
| Mar 30, 2026 | 22.47 | 22.47 | 21.00 | 21.38 | 19.88 | -2.46% | 42,402 |
| Mar 27, 2026 | 22.74 | 22.74 | 21.50 | 21.92 | 20.39 | -5.23% | 55,014 |
| Mar 26, 2026 | 23.88 | 24.16 | 22.75 | 23.13 | 21.51 | -7.26% | 35,058 |
| Mar 25, 2026 | 25.85 | 26.29 | 24.30 | 24.94 | 22.69 | 2.89% | 246,634 |
| Mar 24, 2026 | 29.43 | 29.61 | 23.39 | 24.24 | 22.05 | -17.86% | 173,807 |
| Mar 23, 2026 | 28.95 | 29.82 | 28.64 | 29.51 | 26.85 | -0.77% | 120,290 |
| Mar 20, 2026 | 29.99 | 30.85 | 28.99 | 29.74 | 27.06 | -0.67% | 62,003 |
| Mar 19, 2026 | 30.45 | 30.45 | 28.75 | 29.94 | 27.24 | -6.00% | 96,608 |
| Mar 18, 2026 | 31.88 | 32.63 | 31.01 | 31.85 | 28.33 | 0.41% | 217,859 |
| Mar 17, 2026 | 30.49 | 32.83 | 30.10 | 31.72 | 28.21 | 3.05% | 1,441,929 |
| Mar 16, 2026 | 29.58 | 30.80 | 29.51 | 30.78 | 27.38 | 8.61% | 62,328 |
| Mar 13, 2026 | 28.87 | 29.28 | 28.00 | 28.34 | 25.21 | 0.04% | 79,566 |
| Mar 12, 2026 | 28.25 | 28.86 | 27.64 | 28.33 | 25.20 | -1.87% | 37,515 |
| Mar 11, 2026 | 30.34 | 31.01 | 28.75 | 28.87 | 25.09 | -3.54% | 225,590 |
| Mar 10, 2026 | 28.74 | 30.74 | 28.74 | 29.93 | 26.01 | 5.27% | 87,606 |
| Mar 9, 2026 | 27.39 | 28.72 | 27.39 | 28.43 | 24.71 | 7.61% | 62,992 |
| Mar 6, 2026 | 26.80 | 27.13 | 26.00 | 26.42 | 22.96 | -2.69% | 36,870 |
| Mar 5, 2026 | 26.91 | 28.10 | 26.65 | 27.15 | 23.59 | -0.51% | 53,156 |
| Mar 4, 2026 | 27.27 | 27.95 | 26.91 | 27.29 | 23.20 | 3.96% | 112,789 |
| Mar 3, 2026 | 24.66 | 27.30 | 24.50 | 26.25 | 22.32 | 2.42% | 29,311 |
| Mar 2, 2026 | 22.70 | 25.74 | 22.70 | 25.63 | 21.79 | 13.26% | 39,804 |
| Feb 27, 2026 | 22.26 | 22.65 | 21.90 | 22.63 | 19.24 | -2.83% | 1,360,472 |
| Feb 26, 2026 | 22.05 | 24.21 | 21.77 | 23.29 | 19.80 | 3.24% | 16,833 |
| Feb 25, 2026 | 20.27 | 22.56 | 19.94 | 22.56 | 19.00 | 29.60% | 22,844 |
| Feb 24, 2026 | 17.13 | 17.65 | 17.13 | 17.41 | 14.67 | -0.13% | 5,015 |
| Feb 23, 2026 | 17.47 | 17.75 | 17.13 | 17.43 | 14.68 | -1.92% | 86,473 |
| Feb 20, 2026 | 17.59 | 18.10 | 17.59 | 17.77 | 14.97 | 1.72% | 7,845 |