Indicators

Markets:

News

YieldMax CRCL Option Income Strategy ETF (NY:CRCO)

28.43 +2.01 (+7.61%)

Official Closing Price Updated: 8:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	27.39	28.72	27.39	28.43	62,992	+2.01(+7.61%)
Mar 06, 2026	26.80	27.13	26.00	26.42	36,870	-0.73(-2.69%)
Mar 05, 2026	26.91	28.09	26.65	27.15	52,235	-0.14(-0.51%)
Mar 04, 2026	27.27	27.95	26.91	27.29	112,360	+1.04(+3.96%)
Mar 03, 2026	24.66	27.30	24.50	26.25	29,312	+0.62(+2.42%)
Mar 02, 2026	22.70	25.74	22.70	25.63	39,805	+3.00(+13.26%)
Feb 27, 2026	22.26	22.65	21.90	22.63	1,360,472	-0.66(-2.83%)
Feb 26, 2026	22.05	24.21	21.77	23.29	16,318	+0.94(+4.19%)
Feb 25, 2026	20.08	22.35	19.76	22.35	23,051	+5.10(+29.59%)
Feb 24, 2026	16.97	17.49	16.97	17.25	5,061	-0.02(-0.12%)
Feb 23, 2026	17.31	17.59	16.97	17.27	87,268	-0.34(-1.92%)
Feb 20, 2026	17.43	17.93	17.43	17.61	7,917	+0.30(+1.72%)
Feb 19, 2026	17.52	17.52	17.01	17.31	12,021	-0.39(-2.19%)
Feb 18, 2026	17.37	17.87	17.36	17.70	45,790	+0.45(+2.62%)
Feb 17, 2026	16.53	17.56	16.51	17.25	7,038	+0.39(+2.32%)
Feb 13, 2026	16.56	17.38	16.48	16.86	5,504	+0.43(+2.63%)
Feb 12, 2026	16.73	16.73	16.14	16.42	5,625	-0.26(-1.59%)
Feb 11, 2026	16.96	16.96	16.28	16.69	18,790	-0.29(-1.68%)
Feb 10, 2026	16.99	17.37	16.97	16.97	11,183	+0.03(+0.20%)
Feb 09, 2026	16.01	17.18	16.01	16.94	6,722	+0.59(+3.60%)
Feb 06, 2026	15.54	16.35	15.54	16.35	49,925	+1.75(+11.96%)
Feb 05, 2026	15.52	15.52	14.49	14.60	15,860	-1.12(-7.13%)
Feb 04, 2026	16.28	16.28	14.84	15.73	35,500	-0.31(-1.96%)
Feb 03, 2026	17.12	17.12	15.53	16.04	36,149	-0.77(-4.59%)
Feb 02, 2026	17.67	17.67	16.71	16.81	42,918	-1.28(-7.05%)
Jan 30, 2026	18.66	18.89	17.76	18.09	22,057	-0.89(-4.71%)
Jan 29, 2026	20.01	20.01	18.62	18.98	70,155	-1.40(-6.88%)
Jan 28, 2026	20.62	21.25	20.25	20.38	35,230	+0.69(+3.48%)
Jan 27, 2026	20.04	20.04	19.25	19.70	30,955	-0.42(-2.10%)
Jan 26, 2026	19.63	20.21	19.63	20.12	18,738	-0.08(-0.42%)
Jan 23, 2026	19.90	20.52	19.66	20.20	27,223	+0.22(+1.09%)
Jan 22, 2026	20.48	20.65	19.98	19.99	25,076	-0.49(-2.40%)
Jan 21, 2026	20.47	20.82	19.81	20.48	43,865	+0.00(+0.00%)
Jan 20, 2026	20.84	21.43	20.38	20.48	119,227	-1.09(-5.03%)
Jan 16, 2026	21.45	22.12	20.86	21.56	60,921	+0.19(+0.91%)
Jan 15, 2026	23.02	23.02	21.22	21.37	43,037	-1.82(-7.83%)
Jan 14, 2026	23.16	23.59	22.52	23.18	30,921	+0.27(+1.16%)
Jan 13, 2026	22.57	23.02	22.18	22.92	58,271	+0.41(+1.83%)
Jan 12, 2026	22.28	22.60	22.13	22.51	17,632	-0.11(-0.48%)
Jan 09, 2026	22.42	22.98	21.77	22.62	40,548	+0.50(+2.27%)
Jan 08, 2026	21.93	22.35	21.54	22.11	44,028	+0.08(+0.37%)
Jan 07, 2026	22.58	22.58	21.99	22.03	66,804	-0.71(-3.10%)
Jan 06, 2026	22.75	22.80	22.21	22.74	21,053	-0.01(-0.05%)
Jan 05, 2026	23.13	23.23	22.57	22.75	16,073	+0.25(+1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.