YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
14.57
+1.10 (8.17%)
At close: Sep 18, 2026, 4:00 PM EDT
14.51
-0.06 (-0.41%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CRCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.02 | 14.60 | 14.01 | 14.57 | 14.57 | 8.17% | 152,263 |
| Sep 17, 2026 | 13.27 | 13.79 | 13.02 | 13.47 | 13.47 | 3.43% | 167,134 |
| Sep 16, 2026 | 13.91 | 13.94 | 12.90 | 13.26 | 13.02 | -5.22% | 332,055 |
| Sep 15, 2026 | 14.88 | 14.95 | 13.78 | 13.99 | 13.74 | -9.74% | 294,344 |
| Sep 14, 2026 | 14.88 | 15.50 | 14.70 | 15.50 | 15.22 | 6.02% | 133,869 |
| Sep 11, 2026 | 14.84 | 15.30 | 14.52 | 14.62 | 14.36 | 0.41% | 67,679 |
| Sep 10, 2026 | 14.50 | 14.85 | 14.40 | 14.56 | 14.30 | -2.70% | 119,268 |
| Sep 9, 2026 | 16.11 | 16.11 | 15.25 | 15.28 | 14.70 | -2.24% | 256,873 |
| Sep 8, 2026 | 16.06 | 16.24 | 15.62 | 15.63 | 15.03 | -5.50% | 185,662 |
| Sep 4, 2026 | 15.85 | 16.54 | 15.85 | 16.54 | 15.91 | -0.63% | 122,864 |
| Sep 3, 2026 | 15.25 | 16.66 | 15.25 | 16.65 | 16.01 | 11.52% | 178,573 |
| Sep 2, 2026 | 15.02 | 15.28 | 14.71 | 15.19 | 14.35 | -0.11% | 106,080 |
| Sep 1, 2026 | 15.58 | 15.63 | 15.00 | 15.21 | 14.37 | -4.84% | 75,231 |
| Aug 31, 2026 | 14.80 | 16.00 | 14.80 | 15.98 | 15.10 | 6.75% | 71,340 |
| Aug 28, 2026 | 15.55 | 15.57 | 14.80 | 14.97 | 14.15 | -4.76% | 70,250 |
| Aug 27, 2026 | 15.57 | 15.96 | 15.26 | 15.72 | 14.85 | 3.77% | 79,525 |
| Aug 26, 2026 | 15.59 | 15.85 | 15.10 | 15.45 | 14.31 | -1.34% | 130,983 |
| Aug 25, 2026 | 14.80 | 15.95 | 14.80 | 15.66 | 14.51 | 2.29% | 85,110 |
| Aug 24, 2026 | 15.56 | 16.07 | 15.13 | 15.31 | 14.18 | 0.64% | 107,556 |
| Aug 21, 2026 | 15.22 | 15.97 | 14.92 | 15.21 | 14.09 | 4.34% | 72,879 |
| Aug 20, 2026 | 14.52 | 14.74 | 13.84 | 14.58 | 13.51 | 5.82% | 85,053 |
| Aug 19, 2026 | 13.47 | 14.37 | 13.47 | 14.01 | 12.76 | 6.52% | 145,923 |
| Aug 18, 2026 | 13.31 | 13.31 | 13.09 | 13.15 | 11.98 | -2.70% | 34,849 |
| Aug 17, 2026 | 13.01 | 13.63 | 13.01 | 13.51 | 12.32 | 2.61% | 41,668 |
| Aug 14, 2026 | 13.59 | 13.59 | 13.17 | 13.17 | 12.00 | -3.46% | 44,338 |
| Aug 13, 2026 | 13.11 | 13.72 | 13.00 | 13.64 | 12.43 | 3.83% | 44,403 |
| Aug 12, 2026 | 13.56 | 13.56 | 13.04 | 13.36 | 11.98 | 0.34% | 63,957 |
| Aug 11, 2026 | 12.96 | 13.65 | 12.94 | 13.31 | 11.93 | 4.83% | 74,233 |
| Aug 10, 2026 | 12.86 | 12.86 | 12.41 | 12.70 | 11.38 | -0.16% | 48,146 |
| Aug 7, 2026 | 12.64 | 12.95 | 12.48 | 12.72 | 11.40 | 3.41% | 47,376 |
| Aug 6, 2026 | 11.98 | 12.62 | 11.90 | 12.30 | 11.03 | -0.54% | 156,209 |
| Aug 5, 2026 | 12.39 | 12.61 | 11.96 | 12.59 | 11.09 | -0.40% | 83,127 |
| Aug 4, 2026 | 12.10 | 12.75 | 12.09 | 12.64 | 11.13 | 4.65% | 37,700 |
| Aug 3, 2026 | 11.88 | 12.21 | 11.70 | 12.08 | 10.64 | -2.59% | 45,811 |
| Jul 31, 2026 | 12.42 | 12.49 | 11.75 | 12.40 | 10.92 | -0.72% | 53,722 |
| Jul 30, 2026 | 12.24 | 12.55 | 12.12 | 12.49 | 11.00 | 2.84% | 23,214 |
| Jul 29, 2026 | 12.71 | 12.77 | 12.24 | 12.36 | 10.69 | -3.74% | 43,974 |
| Jul 28, 2026 | 12.47 | 13.01 | 12.32 | 12.84 | 11.11 | -0.62% | 29,950 |
| Jul 27, 2026 | 12.57 | 13.10 | 12.50 | 12.92 | 11.18 | 3.11% | 72,423 |
| Jul 24, 2026 | 12.36 | 12.60 | 12.35 | 12.53 | 10.84 | -0.32% | 21,975 |
| Jul 23, 2026 | 13.03 | 13.03 | 12.47 | 12.57 | 10.88 | -4.04% | 43,191 |
| Jul 22, 2026 | 13.81 | 14.08 | 13.30 | 13.33 | 11.33 | -6.96% | 42,491 |
| Jul 21, 2026 | 13.79 | 14.58 | 13.79 | 14.33 | 12.18 | 8.73% | 58,162 |
| Jul 20, 2026 | 12.58 | 13.50 | 12.57 | 13.18 | 11.20 | 5.10% | 38,206 |
| Jul 17, 2026 | 12.14 | 12.80 | 12.12 | 12.54 | 10.66 | -0.16% | 43,428 |
| Jul 16, 2026 | 13.21 | 13.21 | 12.41 | 12.56 | 10.68 | -5.85% | 36,782 |
| Jul 15, 2026 | 13.38 | 13.67 | 13.15 | 13.55 | 11.34 | 4.23% | 44,902 |
| Jul 14, 2026 | 12.71 | 13.15 | 12.48 | 13.00 | 10.88 | -0.08% | 43,924 |
| Jul 13, 2026 | 13.31 | 13.50 | 12.96 | 13.01 | 10.89 | -4.06% | 53,629 |
| Jul 10, 2026 | 14.21 | 14.39 | 13.33 | 13.56 | 11.35 | 0.89% | 58,060 |