Skip to main content
YieldMax CRCL Option Income Strategy ETF (CRCO)
NYSEARCA: CRCO · Real-Time Price · USD
14.87
+0.62 (4.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CRCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.8615.0513.8614.8714.874.35%63,703
Jun 25, 202614.7714.7713.8914.2514.25-2.71%67,270
Jun 24, 202615.6115.6514.6014.9114.65-4.30%99,148
Jun 23, 202615.6516.1015.5015.5815.31-5.23%81,918
Jun 22, 202616.5017.1416.2016.4416.15-0.66%90,468
Jun 18, 202616.5016.6515.8916.5516.26-0.10%65,636
Jun 17, 202616.5517.4516.4016.8816.271.95%52,573
Jun 16, 202617.0017.0316.3716.5615.96-2.08%161,345
Jun 15, 202616.8817.6816.8816.9116.304.58%240,361
Jun 12, 202617.0017.0016.1216.1715.59-5.49%224,226
Jun 11, 202616.4817.1416.3217.1116.504.67%72,251
Jun 10, 202616.6517.5216.5616.6715.76-2.11%137,857
Jun 9, 202617.0918.1316.2717.0316.10-1.79%269,492
Jun 8, 202617.6117.6117.0917.3416.393.77%102,410
Jun 5, 202618.4118.4116.4016.7115.80-11.31%146,008
Jun 4, 202618.7319.6218.5818.8417.810.68%106,870
Jun 3, 202620.9120.9119.0819.1417.69-9.80%266,105
Jun 2, 202621.4521.5920.6821.2219.61-2.66%71,916
Jun 1, 202622.5922.5921.6621.8020.15-5.67%66,872
May 29, 202622.0923.3122.0723.1121.362.80%71,364
May 28, 202621.0022.4820.3322.4820.785.17%79,618
May 27, 202621.8722.3321.6521.8019.76-1.04%86,346
May 26, 202623.4723.4722.0022.0319.97-6.69%86,210
May 22, 202624.0824.2823.3623.6121.40-0.80%51,514
May 21, 202623.1024.1923.0023.8021.572.69%40,454
May 20, 202623.5323.9023.0823.5921.010.73%106,907
May 19, 202623.4223.9823.0023.4220.850.32%36,464
May 18, 202623.6323.9022.6623.3420.79-2.57%40,472
May 15, 202624.3224.5023.4023.9621.33-5.12%44,949
May 14, 202625.5926.6524.5825.2522.49-2.91%43,961
May 13, 202626.3227.1525.1626.5423.161.65%78,800
May 12, 202627.4128.8625.5526.1122.79-4.32%43,359
May 11, 202625.1428.0622.7627.2923.8113.47%102,654
May 8, 202624.5024.5023.3924.0520.99-0.66%27,371
May 7, 202625.1825.2223.4524.2121.13-5.94%44,266
May 6, 202624.8126.2924.6426.2222.465.81%56,097
May 5, 202626.3526.3524.4824.7821.23-3.82%53,432
May 4, 202623.2025.8023.2025.7622.0718.18%96,091
May 1, 202620.6921.8120.6921.8018.687.07%25,153
Apr 30, 202621.2821.2820.1520.3617.44-4.29%19,498
Apr 29, 202620.7021.6420.4721.6418.221.91%14,972
Apr 28, 202620.6821.5120.6821.2317.88-0.36%14,437
Apr 27, 202621.8422.0121.1721.3117.95-3.88%29,871
Apr 24, 202622.8722.8721.7722.1718.67-0.47%39,813
Apr 23, 202622.3022.7622.0122.2818.76-2.49%12,624
Apr 22, 202622.3023.4022.3023.1419.245.08%54,534
Apr 21, 202623.2123.3521.7222.0218.31-7.79%114,325
Apr 20, 202623.0623.8822.2423.8819.851.32%39,474
Apr 17, 202623.9024.2023.0123.5719.60-1.38%63,210
Apr 16, 202624.0824.0822.7923.9019.871.92%23,052
Apr 15, 202624.1224.5423.5423.7319.49-0.29%90,195
Apr 14, 202623.3324.9923.1123.8019.555.40%60,397
Apr 13, 202620.1522.5820.1522.5818.5511.01%47,949
Apr 10, 202620.3220.8019.9520.3416.711.70%50,289
Apr 9, 202621.3021.4619.8220.0016.43-7.59%86,305
Apr 8, 202623.2523.3021.7922.0017.78-0.18%76,708
Apr 7, 202621.5022.0420.8622.0417.811.94%36,414
Apr 6, 202621.8921.9621.3821.6217.471.79%40,349
Apr 2, 202620.8021.2419.8621.2417.17-0.29%65,744
Apr 1, 202623.2623.2621.4521.6117.22-4.17%52,200
Mar 31, 202621.5022.9221.2322.5517.975.47%38,250
Mar 30, 202622.4722.4721.0021.3817.03-2.46%42,402
Mar 27, 202622.7422.7421.5021.9217.46-5.23%55,014
Mar 26, 202623.8824.1622.7523.1318.43-5.19%35,058
Mar 25, 202625.8526.2924.3024.9419.442.89%246,634
Mar 24, 202629.4329.6123.3924.2418.89-17.86%173,807
Mar 23, 202628.9529.8228.6429.5123.00-0.77%120,290
Mar 20, 202629.9930.8528.9929.7423.18-0.67%62,003
Mar 19, 202630.4530.4528.7529.9423.33-3.84%96,608
Mar 18, 202631.8832.6331.0131.8524.270.41%217,859
Mar 17, 202630.4932.8330.1031.7224.173.05%1,441,929
Mar 16, 202629.5830.8029.5130.7823.458.61%62,328
Mar 13, 202628.8729.2828.0028.3421.590.04%79,566
Mar 12, 202628.2528.8627.6428.3321.580.44%37,515
Mar 11, 202630.3431.0128.7528.8721.49-3.54%225,590
Mar 10, 202628.7430.7428.7429.9322.285.27%87,606
Mar 9, 202627.3928.7227.3928.4321.167.61%62,992
Mar 6, 202626.8027.1326.0026.4219.67-2.69%36,870
Mar 5, 202626.9128.1026.6527.1520.211.69%53,156
Mar 4, 202627.2727.9526.9127.2919.883.96%112,789
Mar 3, 202624.6627.3024.5026.2519.122.42%29,311
Mar 2, 202622.7025.7422.7025.6318.6713.26%39,804
Feb 27, 202622.2622.6521.9022.6316.48-2.83%1,360,472
Feb 26, 202622.0524.2121.7723.2916.964.19%16,833
Feb 25, 202620.2722.5619.9422.5616.2829.59%22,844
Feb 24, 202617.1317.6517.1317.4112.56-0.12%5,015
Feb 23, 202617.4717.7517.1317.4312.58-1.92%86,473
Feb 20, 202617.5918.1017.5917.7712.821.72%7,845
Feb 19, 202617.6817.6817.1717.4712.61-2.19%11,955
Feb 18, 202617.7618.2717.7518.0912.892.62%44,796
Feb 17, 202616.9017.9516.8817.6312.562.32%6,887
Feb 13, 202616.9317.7716.8517.2312.282.63%5,385
Feb 12, 202617.1017.1016.5016.7911.96-1.59%5,616
Feb 11, 202617.5717.5716.8717.2912.15-1.68%18,140
Feb 10, 202617.6018.0017.5817.5912.360.21%10,794
Feb 9, 202616.5917.8016.5917.5512.343.60%6,594
Feb 6, 202616.1016.9416.1016.9411.9111.96%48,188
Feb 5, 202616.0816.0815.0115.1310.64-7.13%15,328
Feb 4, 202617.1017.1015.5916.5211.45-1.96%33,813
Feb 3, 202617.9917.9916.3216.8511.68-4.59%34,410