Skip to main content
YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
26.42
-0.73 (-2.69%)
Mar 6, 2026, 4:00 PM EST - Market closed

CRCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8027.1326.0026.4226.42-2.69%35,878
Mar 5, 202626.9128.1026.6527.1527.15-0.51%52,230
Mar 4, 202627.2727.9526.9127.2926.703.96%112,789
Mar 3, 202624.6627.3024.5026.2525.682.42%29,311
Mar 2, 202622.7025.7422.7025.6325.0813.26%39,804
Feb 27, 202622.2622.6521.9022.6322.14-2.83%1,360,472
Feb 26, 202622.0524.2121.7723.2922.793.24%16,833
Feb 25, 202620.2722.5619.9422.5621.8729.60%22,844
Feb 24, 202617.1317.6517.1317.4116.88-0.13%5,015
Feb 23, 202617.4717.7517.1317.4316.90-1.92%86,473
Feb 20, 202617.5918.1017.5917.7717.231.72%7,845
Feb 19, 202617.6817.6817.1717.4716.94-3.44%11,955
Feb 18, 202617.7618.2717.7518.0917.322.62%44,796
Feb 17, 202616.9017.9516.8817.6316.872.32%6,887
Feb 13, 202616.9317.7716.8517.2316.492.63%5,385
Feb 12, 202617.1017.1016.5016.7916.07-2.90%5,616
Feb 11, 202617.5717.5716.8717.2916.33-1.68%18,140
Feb 10, 202617.6018.0017.5817.5916.610.21%10,794
Feb 9, 202616.5917.8016.5917.5516.573.60%6,594
Feb 6, 202616.1016.9416.1016.9416.0011.96%48,188
Feb 5, 202616.0816.0815.0115.1314.29-8.41%15,328
Feb 4, 202617.1017.1015.5916.5215.38-1.96%33,813
Feb 3, 202617.9917.9916.3216.8515.69-4.59%34,410
Feb 2, 202618.5618.5617.5517.6616.45-7.05%40,962
Jan 30, 202619.6019.8418.6619.0017.69-4.71%20,996
Jan 29, 202621.0221.0219.5719.9418.57-8.03%66,782
Jan 28, 202621.9322.6021.5421.6819.943.48%33,139
Jan 27, 202621.3121.3120.4720.9519.27-2.10%29,268
Jan 26, 202620.8821.5020.8821.4019.69-0.42%17,948
Jan 23, 202621.1721.8320.9121.4919.771.09%25,596
Jan 22, 202621.7821.9621.2521.2619.55-3.72%23,587
Jan 21, 202622.0722.4521.3622.0820.04-40,684
Jan 20, 202622.4723.1121.9722.0820.04-5.03%111,381
Jan 16, 202623.1323.8522.4923.2521.100.91%56,503
Jan 15, 202624.8224.8222.8823.0420.91-9.08%40,077
Jan 14, 202625.3125.7824.6125.3422.681.16%28,560
Jan 13, 202624.6725.1624.2425.0522.421.83%53,363
Jan 12, 202624.3524.7024.1924.6022.02-0.48%16,133
Jan 9, 202624.5025.1223.7924.7222.132.27%37,100
Jan 8, 202623.9724.4323.5424.1721.64-1.15%40,309
Jan 7, 202625.0625.0624.4024.4521.56-3.10%60,208
Jan 6, 202625.2525.3024.6525.2322.25-0.06%18,988
Jan 5, 202625.6725.7825.0525.2522.261.10%15,965
Jan 2, 202624.4125.2623.9624.9722.023.08%35,826
Dec 31, 202524.4824.6224.1424.2321.00-0.46%31,467
Dec 30, 202524.4725.0024.3424.3421.10-1.23%15,171
Dec 29, 202524.2425.0224.2424.6421.36-0.21%16,312
Dec 26, 202525.0325.0324.3224.6921.41-2.69%10,535
Dec 24, 202525.4825.5224.7525.3721.57-1.00%17,337
Dec 23, 202526.1026.1025.0125.6321.79-2.47%17,743
Dec 22, 202526.6027.1626.2526.2822.340.60%92,397
Dec 19, 202525.1126.2225.1126.1222.215.28%17,611
Dec 18, 202525.1625.6424.6824.8121.101.22%13,040
Dec 17, 202525.7726.1324.5224.5220.65-4.90%38,382
Dec 16, 202523.8925.7823.8925.7821.7211.17%52,181
Dec 15, 202525.5425.5423.1923.1919.53-9.25%31,570
Dec 12, 202527.0127.1425.2225.5521.52-5.39%25,745
Dec 11, 202526.0127.0125.5727.0122.75-0.95%66,343
Dec 10, 202527.0527.3026.4227.2722.580.03%58,234
Dec 9, 202525.8827.3825.4527.2622.585.18%75,262
Dec 8, 202526.8026.8025.4025.9221.46-1.91%28,334
Dec 5, 202526.2526.6125.8126.4221.88-1.38%22,580
Dec 4, 202526.7526.8425.6826.7922.19-1.14%39,024
Dec 3, 202525.2527.1124.8827.1021.947.69%47,988
Dec 2, 202525.5625.8325.1225.1720.371.64%49,257
Dec 1, 202525.2325.6324.5524.7620.04-2.63%36,385
Nov 28, 202524.3825.8324.3825.4320.583.79%19,840
Nov 26, 202523.8724.5823.4824.5019.463.57%33,903
Nov 25, 202523.6123.7923.1623.6618.79-2.85%23,201
Nov 24, 202524.0624.4123.6024.3519.341.18%332,058
Nov 21, 202522.4824.2322.4824.0719.126.88%53,808
Nov 20, 202524.0024.0021.8422.5217.89-6.31%38,391
Nov 19, 202526.4826.4823.4524.0318.68-8.88%53,041
Nov 18, 202525.7926.7125.7926.3720.50-0.74%85,027
Nov 17, 202527.9927.9925.8026.5720.66-5.26%24,211
Nov 14, 202528.1229.4927.9728.0521.80-4.28%56,557
Nov 13, 202529.2530.1028.7329.3022.78-2.36%33,864
Nov 12, 202532.4132.4830.0130.0122.83-10.47%91,748
Nov 11, 202534.5234.5233.5233.5225.49-5.10%10,075
Nov 10, 202536.6736.6734.8335.3226.871.36%16,453
Nov 7, 202533.3234.8532.6634.8526.512.47%35,661
Nov 6, 202538.2138.2134.0134.0125.87-11.90%61,429
Nov 5, 202539.4939.4938.1238.6028.741.74%72,845
Nov 4, 202538.4739.4737.4637.9428.25-5.46%32,561
Nov 3, 202542.2842.2840.0040.1329.88-5.19%44,531
Oct 31, 202542.4543.1141.8342.3331.523.47%44,605
Oct 30, 202543.3743.3740.9140.9130.46-9.03%43,943
Oct 29, 202546.5246.5244.5244.9732.68-3.16%79,947
Oct 28, 202548.0048.2446.2246.4433.75-3.12%22,608
Oct 27, 202548.9748.9746.7447.9334.831.05%20,785
Oct 24, 202546.4647.7245.4047.4334.475.83%52,724
Oct 23, 202543.6345.0843.0544.8232.571.12%35,994
Oct 22, 202545.4045.9743.6344.3231.56-4.01%60,231
Oct 21, 202545.4446.3344.9346.1732.88-1.47%22,507
Oct 20, 202547.0347.3345.5146.8633.374.62%610,758
Oct 17, 202545.0045.2544.0044.7931.90-1.65%9,887
Oct 16, 202547.6548.2945.4545.5432.43-9.12%11,161
Oct 15, 202550.2551.9349.9850.1133.921.72%26,827
Oct 14, 202548.0949.2747.5849.2733.35-1.25%4,192
Oct 13, 202549.8250.6149.7449.8933.771.47%1,296