Skip to main content
logo
YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
23.61
-0.19 (-0.80%)
At close: May 22, 2026, 4:00 PM EDT
23.50
-0.11 (-0.47%)
After-hours: May 22, 2026, 8:00 PM EDT

CRCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.0824.2823.3623.6123.61-0.80%51,461
May 21, 202623.1024.1923.0023.8023.802.69%40,033
May 20, 202623.5323.9023.0823.5923.180.73%106,907
May 19, 202623.4223.9823.0023.4223.010.32%36,464
May 18, 202623.6323.9022.6623.3422.94-2.57%40,472
May 15, 202624.3224.5023.4023.9623.54-5.12%44,949
May 14, 202625.5926.6524.5825.2524.81-2.91%43,961
May 13, 202626.3227.1525.1626.5425.551.65%78,800
May 12, 202627.4128.8625.5526.1125.14-4.32%43,359
May 11, 202625.1428.0622.7627.2926.2813.47%102,654
May 8, 202624.5024.5023.3924.0523.16-0.66%27,371
May 7, 202625.1825.2223.4524.2123.31-5.94%44,266
May 6, 202624.8126.2924.6426.2224.785.81%56,097
May 5, 202626.3526.3524.4824.7823.42-3.82%53,432
May 4, 202623.2025.8023.2025.7624.3518.18%96,091
May 1, 202620.6921.8120.6921.8020.617.07%25,153
Apr 30, 202621.2821.2820.1520.3619.24-4.29%19,498
Apr 29, 202620.7021.6420.4721.6420.111.91%14,972
Apr 28, 202620.6821.5120.6821.2319.73-0.36%14,437
Apr 27, 202621.8422.0121.1721.3119.80-3.88%29,871
Apr 24, 202622.8722.8721.7722.1720.60-0.47%39,813
Apr 23, 202622.3022.7622.0122.2820.70-2.49%12,624
Apr 22, 202622.3023.4022.3023.1421.235.08%54,534
Apr 21, 202623.2123.3521.7222.0220.20-7.79%114,325
Apr 20, 202623.0623.8822.2423.8821.911.32%39,474
Apr 17, 202623.9024.2023.0123.5721.62-1.38%63,210
Apr 16, 202624.0824.0822.7923.9021.921.92%23,052
Apr 15, 202624.1224.5423.5423.7321.51-0.29%90,195
Apr 14, 202623.3324.9923.1123.8021.575.40%60,397
Apr 13, 202620.1522.5820.1522.5820.4711.01%47,949
Apr 10, 202620.3220.8019.9520.3418.441.70%50,289
Apr 9, 202621.3021.4619.8220.0018.13-7.59%86,305
Apr 8, 202623.2523.3021.7922.0019.62-0.18%76,708
Apr 7, 202621.5022.0420.8622.0419.651.94%36,414
Apr 6, 202621.8921.9621.3821.6219.281.79%40,349
Apr 2, 202620.8021.2419.8621.2418.94-0.29%65,744
Apr 1, 202623.2623.2621.4521.6119.00-4.17%52,200
Mar 31, 202621.5022.9221.2322.5519.825.47%38,250
Mar 30, 202622.4722.4721.0021.3818.79-2.46%42,402
Mar 27, 202622.7422.7421.5021.9219.27-5.23%55,014
Mar 26, 202623.8824.1622.7523.1320.33-5.19%35,058
Mar 25, 202625.8526.2924.3024.9421.452.89%246,634
Mar 24, 202629.4329.6123.3924.2420.84-17.86%173,807
Mar 23, 202628.9529.8228.6429.5125.38-0.77%120,290
Mar 20, 202629.9930.8528.9929.7425.57-0.67%62,003
Mar 19, 202630.4530.4528.7529.9425.75-3.84%96,608
Mar 18, 202631.8832.6331.0131.8526.780.41%217,859
Mar 17, 202630.4932.8330.1031.7226.673.05%1,441,929
Mar 16, 202629.5830.8029.5130.7825.888.61%62,328
Mar 13, 202628.8729.2828.0028.3423.820.04%79,566