YieldMax CRCL Option Income Strategy ETF (CRCO)

NYSEARCA: CRCO · Real-Time Price · USD

14.33

+1.15 (8.73%)

At close: Jul 21, 2026, 4:00 PM EDT

13.61

-0.72 (-5.02%)

Pre-market: Jul 22, 2026, 5:25 AM EDT

CRCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.79	14.58	13.79	14.33	14.33	8.73%	58,101
Jul 20, 2026	12.58	13.50	12.57	13.18	13.18	5.10%	36,560
Jul 17, 2026	12.14	12.80	12.12	12.54	12.54	-0.16%	43,361
Jul 16, 2026	13.21	13.21	12.41	12.56	12.56	-5.85%	35,452
Jul 15, 2026	13.38	13.67	13.15	13.55	13.34	4.23%	44,902
Jul 14, 2026	12.71	13.15	12.48	13.00	12.80	-0.08%	43,924
Jul 13, 2026	13.31	13.50	12.96	13.01	12.81	-4.06%	53,629
Jul 10, 2026	14.21	14.39	13.33	13.56	13.35	0.89%	58,060
Jul 9, 2026	13.26	13.44	12.75	13.44	13.23	2.41%	28,257
Jul 8, 2026	13.20	13.36	12.94	13.35	12.92	-1.55%	44,044
Jul 7, 2026	13.96	14.01	13.40	13.56	13.12	-3.90%	47,243
Jul 6, 2026	13.25	14.23	13.09	14.11	13.66	6.17%	59,701
Jul 2, 2026	13.00	14.10	13.00	13.29	12.86	3.66%	55,662
Jul 1, 2026	13.19	13.82	13.00	13.00	12.41	-1.59%	125,240
Jun 30, 2026	14.85	14.91	13.15	13.21	12.61	-13.32%	141,545
Jun 29, 2026	15.31	15.31	14.78	15.24	14.55	2.49%	34,815
Jun 26, 2026	13.86	15.05	13.86	14.87	14.19	4.35%	63,736
Jun 25, 2026	14.77	14.77	13.89	14.25	13.60	-2.71%	68,769
Jun 24, 2026	15.61	15.65	14.60	14.91	13.98	-4.30%	99,148
Jun 23, 2026	15.65	16.10	15.50	15.58	14.61	-5.23%	81,918
Jun 22, 2026	16.50	17.14	16.20	16.44	15.42	-0.66%	90,468
Jun 18, 2026	16.50	16.65	15.89	16.55	15.52	-0.10%	65,636
Jun 17, 2026	16.55	17.45	16.40	16.88	15.53	1.95%	52,573
Jun 16, 2026	17.00	17.03	16.37	16.56	15.24	-2.08%	161,345
Jun 15, 2026	16.88	17.68	16.88	16.91	15.56	4.58%	240,361
Jun 12, 2026	17.00	17.00	16.12	16.17	14.88	-5.49%	224,226
Jun 11, 2026	16.48	17.14	16.32	17.11	15.75	4.67%	72,251
Jun 10, 2026	16.65	17.52	16.56	16.67	15.04	-2.11%	137,857
Jun 9, 2026	17.09	18.13	16.27	17.03	15.37	-1.79%	269,492
Jun 8, 2026	17.61	17.61	17.09	17.34	15.65	3.77%	102,410
Jun 5, 2026	18.41	18.41	16.40	16.71	15.08	-11.31%	146,008
Jun 4, 2026	18.73	19.62	18.58	18.84	17.00	0.68%	106,870
Jun 3, 2026	20.91	20.91	19.08	19.14	16.89	-9.80%	266,105
Jun 2, 2026	21.45	21.59	20.68	21.22	18.72	-2.66%	71,916
Jun 1, 2026	22.59	22.59	21.66	21.80	19.23	-5.67%	66,872
May 29, 2026	22.09	23.31	22.07	23.11	20.39	2.80%	71,364
May 28, 2026	21.00	22.48	20.33	22.48	19.83	5.17%	79,618
May 27, 2026	21.87	22.33	21.65	21.80	18.86	-1.04%	86,346
May 26, 2026	23.47	23.47	22.00	22.03	19.06	-6.69%	86,210
May 22, 2026	24.08	24.28	23.36	23.61	20.43	-0.80%	51,514
May 21, 2026	23.10	24.19	23.00	23.80	20.59	2.69%	40,454
May 20, 2026	23.53	23.90	23.08	23.59	20.05	0.73%	106,907
May 19, 2026	23.42	23.98	23.00	23.42	19.91	0.32%	36,464
May 18, 2026	23.63	23.90	22.66	23.34	19.84	-2.57%	40,472
May 15, 2026	24.32	24.50	23.40	23.96	20.37	-5.12%	44,949
May 14, 2026	25.59	26.65	24.58	25.25	21.46	-2.91%	43,961
May 13, 2026	26.32	27.15	25.16	26.54	22.11	1.65%	78,800
May 12, 2026	27.41	28.86	25.55	26.11	21.75	-4.32%	43,359
May 11, 2026	25.14	28.06	22.76	27.29	22.73	13.47%	102,654
May 8, 2026	24.50	24.50	23.39	24.05	20.03	-0.66%	27,371