Skip to main content
YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
21.23
-0.08 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
21.25
+0.02 (0.08%)
After-hours: Apr 28, 2026, 7:38 PM EDT

CRCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6821.5120.6821.2321.23-0.36%13,858
Apr 27, 202621.8422.0121.1721.3121.31-3.87%29,825
Apr 24, 202622.8722.8721.7722.1722.17-0.48%39,776
Apr 23, 202622.3022.7622.0122.2822.27-3.73%12,311
Apr 22, 202622.3023.4022.3023.1422.845.08%54,534
Apr 21, 202623.2123.3521.7222.0221.74-7.79%114,325
Apr 20, 202623.0623.8822.2423.8823.571.32%39,474
Apr 17, 202623.9024.2023.0123.5723.27-1.38%63,210
Apr 16, 202624.0824.0822.7923.9023.590.72%23,052
Apr 15, 202624.1224.5423.5423.7323.15-0.29%90,195
Apr 14, 202623.3324.9923.1123.8023.225.40%60,397
Apr 13, 202620.1522.5820.1522.5822.0311.01%47,949
Apr 10, 202620.3220.8019.9520.3419.841.70%50,289
Apr 9, 202621.3021.4619.8220.0019.51-9.09%86,305
Apr 8, 202623.2523.3021.7922.0021.11-0.18%76,708
Apr 7, 202621.5022.0420.8622.0421.151.94%36,414
Apr 6, 202621.8921.9621.3821.6220.751.79%40,349
Apr 2, 202620.8021.2419.8621.2420.38-1.71%65,744
Apr 1, 202623.2623.2621.4521.6120.44-4.17%52,200
Mar 31, 202621.5022.9221.2322.5521.335.47%38,250
Mar 30, 202622.4722.4721.0021.3820.23-2.46%42,402
Mar 27, 202622.7422.7421.5021.9220.74-5.23%55,014
Mar 26, 202623.8824.1622.7523.1321.88-7.26%35,058
Mar 25, 202625.8526.2924.3024.9423.082.89%246,634
Mar 24, 202629.4329.6123.3924.2422.43-17.86%173,807
Mar 23, 202628.9529.8228.6429.5127.31-0.77%120,290
Mar 20, 202629.9930.8528.9929.7427.52-0.67%62,003
Mar 19, 202630.4530.4528.7529.9427.71-6.00%96,608
Mar 18, 202631.8832.6331.0131.8528.820.41%217,859
Mar 17, 202630.4932.8330.1031.7228.703.05%1,441,929
Mar 16, 202629.5830.8029.5130.7827.858.61%62,328
Mar 13, 202628.8729.2828.0028.3425.640.04%79,566
Mar 12, 202628.2528.8627.6428.3325.63-1.87%37,515
Mar 11, 202630.3431.0128.7528.8725.52-3.54%225,590
Mar 10, 202628.7430.7428.7429.9326.465.27%87,606
Mar 9, 202627.3928.7227.3928.4325.137.61%62,992
Mar 6, 202626.8027.1326.0026.4223.35-2.69%36,870
Mar 5, 202626.9128.1026.6527.1524.00-0.51%53,156
Mar 4, 202627.2727.9526.9127.2923.603.96%112,789
Mar 3, 202624.6627.3024.5026.2522.702.42%29,311
Mar 2, 202622.7025.7422.7025.6322.1713.26%39,804
Feb 27, 202622.2622.6521.9022.6319.57-2.83%1,360,472
Feb 26, 202622.0524.2121.7723.2920.143.24%16,833
Feb 25, 202620.2722.5619.9422.5619.3329.60%22,844
Feb 24, 202617.1317.6517.1317.4114.92-0.13%5,015
Feb 23, 202617.4717.7517.1317.4314.94-1.92%86,473
Feb 20, 202617.5918.1017.5917.7715.231.72%7,845
Feb 19, 202617.6817.6817.1717.4714.97-3.44%11,955
Feb 18, 202617.7618.2717.7518.0915.312.62%44,796
Feb 17, 202616.9017.9516.8817.6314.922.32%6,887
Feb 13, 202616.9317.7716.8517.2314.582.63%5,385
Feb 12, 202617.1017.1016.5016.7914.20-2.90%5,616
Feb 11, 202617.5717.5716.8717.2914.43-1.68%18,140
Feb 10, 202617.6018.0017.5817.5914.680.21%10,794
Feb 9, 202616.5917.8016.5917.5514.653.60%6,594
Feb 6, 202616.1016.9416.1016.9414.1411.96%48,188
Feb 5, 202616.0816.0815.0115.1312.63-8.41%15,328
Feb 4, 202617.1017.1015.5916.5213.60-1.96%33,813
Feb 3, 202617.9917.9916.3216.8513.87-4.59%34,410
Feb 2, 202618.5618.5617.5517.6614.54-7.05%40,962
Jan 30, 202619.6019.8418.6619.0015.64-4.71%20,996
Jan 29, 202621.0221.0219.5719.9416.42-8.03%66,782
Jan 28, 202621.9322.6021.5421.6817.633.48%33,139
Jan 27, 202621.3121.3120.4720.9517.04-2.10%29,268
Jan 26, 202620.8821.5020.8821.4017.40-0.42%17,948
Jan 23, 202621.1721.8320.9121.4917.471.09%25,596
Jan 22, 202621.7821.9621.2521.2617.29-3.72%23,587
Jan 21, 202622.0722.4521.3622.0817.71-40,684
Jan 20, 202622.4723.1121.9722.0817.71-5.03%111,381
Jan 16, 202623.1323.8522.4923.2518.650.91%56,503
Jan 15, 202624.8224.8222.8823.0418.48-9.08%40,077
Jan 14, 202625.3125.7824.6125.3420.051.16%28,560
Jan 13, 202624.6725.1624.2425.0519.821.83%53,363
Jan 12, 202624.3524.7024.1924.6019.47-0.48%16,133
Jan 9, 202624.5025.1223.7924.7219.562.27%37,100
Jan 8, 202623.9724.4323.5424.1719.13-1.15%40,309
Jan 7, 202625.0625.0624.4024.4519.05-3.10%60,208
Jan 6, 202625.2525.3024.6525.2319.66-0.06%18,988
Jan 5, 202625.6725.7825.0525.2519.681.10%15,965
Jan 2, 202624.4125.2623.9624.9719.463.08%35,826
Dec 31, 202524.4824.6224.1424.2318.57-0.46%31,467
Dec 30, 202524.4725.0024.3424.3418.65-1.23%15,171
Dec 29, 202524.2425.0224.2424.6418.88-0.21%16,312
Dec 26, 202525.0325.0324.3224.6918.92-2.69%10,535
Dec 24, 202525.4825.5224.7525.3719.07-1.00%17,337
Dec 23, 202526.1026.1025.0125.6319.26-2.47%17,743
Dec 22, 202526.6027.1626.2526.2819.750.60%92,397
Dec 19, 202525.1126.2225.1126.1219.635.28%17,611
Dec 18, 202525.1625.6424.6824.8118.651.22%13,040
Dec 17, 202525.7726.1324.5224.5218.25-4.90%38,382
Dec 16, 202523.8925.7823.8925.7819.2011.17%52,181
Dec 15, 202525.5425.5423.1923.1917.27-9.25%31,570
Dec 12, 202527.0127.1425.2225.5519.03-5.39%25,745
Dec 11, 202526.0127.0125.5727.0120.11-0.95%66,343
Dec 10, 202527.0527.3026.4227.2719.960.03%58,234
Dec 9, 202525.8827.3825.4527.2619.965.18%75,262
Dec 8, 202526.8026.8025.4025.9218.97-1.91%28,334
Dec 5, 202526.2526.6125.8126.4219.34-1.38%22,580
Dec 4, 202526.7526.8425.6826.7919.61-1.14%39,024
Dec 3, 202525.2527.1124.8827.1019.397.69%47,988