YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
17.11
+0.76 (4.67%)
At close: Jun 11, 2026, 4:00 PM EDT
17.10
-0.01 (-0.06%)
After-hours: Jun 11, 2026, 8:00 PM EDT
CRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 16.48 | 17.14 | 16.32 | 17.11 | 17.11 | 4.67% | 69,816 |
| Jun 10, 2026 | 16.65 | 17.52 | 16.56 | 16.67 | 16.35 | -2.11% | 137,857 |
| Jun 9, 2026 | 17.09 | 18.13 | 16.27 | 17.03 | 16.70 | -1.79% | 269,492 |
| Jun 8, 2026 | 17.61 | 17.61 | 17.09 | 17.34 | 17.00 | 3.77% | 102,410 |
| Jun 5, 2026 | 18.41 | 18.41 | 16.40 | 16.71 | 16.39 | -11.31% | 146,008 |
| Jun 4, 2026 | 18.73 | 19.62 | 18.58 | 18.84 | 18.47 | 0.68% | 106,870 |
| Jun 3, 2026 | 20.91 | 20.91 | 19.08 | 19.14 | 18.35 | -9.80% | 266,105 |
| Jun 2, 2026 | 21.45 | 21.59 | 20.68 | 21.22 | 20.34 | -2.66% | 71,916 |
| Jun 1, 2026 | 22.59 | 22.59 | 21.66 | 21.80 | 20.90 | -5.67% | 66,872 |
| May 29, 2026 | 22.09 | 23.31 | 22.07 | 23.11 | 22.16 | 2.80% | 71,364 |
| May 28, 2026 | 21.00 | 22.48 | 20.33 | 22.48 | 21.55 | 5.17% | 79,618 |
| May 27, 2026 | 21.87 | 22.33 | 21.65 | 21.80 | 20.49 | -1.04% | 86,346 |
| May 26, 2026 | 23.47 | 23.47 | 22.00 | 22.03 | 20.71 | -6.69% | 86,210 |
| May 22, 2026 | 24.08 | 24.28 | 23.36 | 23.61 | 22.19 | -0.80% | 51,514 |
| May 21, 2026 | 23.10 | 24.19 | 23.00 | 23.80 | 22.37 | 2.69% | 40,454 |
| May 20, 2026 | 23.53 | 23.90 | 23.08 | 23.59 | 21.79 | 0.73% | 106,907 |
| May 19, 2026 | 23.42 | 23.98 | 23.00 | 23.42 | 21.63 | 0.32% | 36,464 |
| May 18, 2026 | 23.63 | 23.90 | 22.66 | 23.34 | 21.56 | -2.57% | 40,472 |
| May 15, 2026 | 24.32 | 24.50 | 23.40 | 23.96 | 22.13 | -5.12% | 44,949 |
| May 14, 2026 | 25.59 | 26.65 | 24.58 | 25.25 | 23.32 | -2.91% | 43,961 |
| May 13, 2026 | 26.32 | 27.15 | 25.16 | 26.54 | 24.02 | 1.65% | 78,800 |
| May 12, 2026 | 27.41 | 28.86 | 25.55 | 26.11 | 23.63 | -4.32% | 43,359 |
| May 11, 2026 | 25.14 | 28.06 | 22.76 | 27.29 | 24.70 | 13.47% | 102,654 |
| May 8, 2026 | 24.50 | 24.50 | 23.39 | 24.05 | 21.77 | -0.66% | 27,371 |
| May 7, 2026 | 25.18 | 25.22 | 23.45 | 24.21 | 21.91 | -5.94% | 44,266 |
| May 6, 2026 | 24.81 | 26.29 | 24.64 | 26.22 | 23.30 | 5.81% | 56,097 |
| May 5, 2026 | 26.35 | 26.35 | 24.48 | 24.78 | 22.02 | -3.82% | 53,432 |
| May 4, 2026 | 23.20 | 25.80 | 23.20 | 25.76 | 22.89 | 18.18% | 96,091 |
| May 1, 2026 | 20.69 | 21.81 | 20.69 | 21.80 | 19.37 | 7.07% | 25,153 |
| Apr 30, 2026 | 21.28 | 21.28 | 20.15 | 20.36 | 18.09 | -4.29% | 19,498 |
| Apr 29, 2026 | 20.70 | 21.64 | 20.47 | 21.64 | 18.90 | 1.91% | 14,972 |
| Apr 28, 2026 | 20.68 | 21.51 | 20.68 | 21.23 | 18.55 | -0.36% | 14,437 |
| Apr 27, 2026 | 21.84 | 22.01 | 21.17 | 21.31 | 18.61 | -3.88% | 29,871 |
| Apr 24, 2026 | 22.87 | 22.87 | 21.77 | 22.17 | 19.36 | -0.47% | 39,813 |
| Apr 23, 2026 | 22.30 | 22.76 | 22.01 | 22.28 | 19.46 | -2.49% | 12,624 |
| Apr 22, 2026 | 22.30 | 23.40 | 22.30 | 23.14 | 19.95 | 5.08% | 54,534 |
| Apr 21, 2026 | 23.21 | 23.35 | 21.72 | 22.02 | 18.99 | -7.79% | 114,325 |
| Apr 20, 2026 | 23.06 | 23.88 | 22.24 | 23.88 | 20.59 | 1.32% | 39,474 |
| Apr 17, 2026 | 23.90 | 24.20 | 23.01 | 23.57 | 20.32 | -1.38% | 63,210 |
| Apr 16, 2026 | 24.08 | 24.08 | 22.79 | 23.90 | 20.61 | 1.92% | 23,052 |
| Apr 15, 2026 | 24.12 | 24.54 | 23.54 | 23.73 | 20.22 | -0.29% | 90,195 |
| Apr 14, 2026 | 23.33 | 24.99 | 23.11 | 23.80 | 20.28 | 5.40% | 60,397 |
| Apr 13, 2026 | 20.15 | 22.58 | 20.15 | 22.58 | 19.24 | 11.01% | 47,949 |
| Apr 10, 2026 | 20.32 | 20.80 | 19.95 | 20.34 | 17.33 | 1.70% | 50,289 |
| Apr 9, 2026 | 21.30 | 21.46 | 19.82 | 20.00 | 17.04 | -7.59% | 86,305 |
| Apr 8, 2026 | 23.25 | 23.30 | 21.79 | 22.00 | 18.44 | -0.18% | 76,708 |
| Apr 7, 2026 | 21.50 | 22.04 | 20.86 | 22.04 | 18.48 | 1.94% | 36,414 |
| Apr 6, 2026 | 21.89 | 21.96 | 21.38 | 21.62 | 18.12 | 1.79% | 40,349 |
| Apr 2, 2026 | 20.80 | 21.24 | 19.86 | 21.24 | 17.81 | -0.29% | 65,744 |
| Apr 1, 2026 | 23.26 | 23.26 | 21.45 | 21.61 | 17.86 | -4.17% | 52,200 |