Dark

CRCO
YieldMax CRCL Option Income Strategy ETF
stock NYSE ETF

Market Open

Aug 5, 2026 9:35:07 AM EDT

12.12USD-4.114%(-0.52)48,007

11.90Bid 12.75Ask 0.85Spread

Pre-market

Aug 5, 2026 8:51:30 AM EDT

12.56USD-0.633%(-0.08)598

After-hours

Aug 4, 2026 4:10:30 PM EDT

12.64USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	12.2300	12.2300	12.0400	12.1200	-4.114%	48,007	0.000%
2026-08-04	12.1000	12.7500	12.0900	12.6400	+4.650%	37,700	-4.114%
2026-08-03	11.8800	12.2100	11.7000	12.0784	-2.594%	45,811	+0.344%
2026-07-31	12.4200	12.4900	11.7491	12.4000	-0.721%	53,723	-2.258%
2026-07-30	12.2400	12.5500	12.1200	12.4900	+1.052%	23,215	-2.962%
2026-07-29	12.7100	12.7700	12.2350	12.3600	-3.738%	43,974	-1.942%
2026-07-28	12.4700	13.0100	12.3200	12.8400	-0.619%	29,950	-5.607%
2026-07-27	12.5700	13.1000	12.5000	12.9200	+3.113%	72,424	-6.192%
2026-07-24	12.3600	12.6000	12.3500	12.5300	-0.318%	21,976	-3.272%
2026-07-23	13.0300	13.0300	12.4700	12.5700	-5.721%	43,191	-3.580%
2026-07-22	13.8100	14.0800	13.3000	13.3327	-6.960%	42,492	-9.096%
2026-07-21	13.7900	14.5800	13.7900	14.3300	+8.725%	58,162	-15.422%
2026-07-20	12.5800	13.5000	12.5650	13.1800	+5.104%	38,206	-8.042%
2026-07-17	12.1400	12.8000	12.1200	12.5400	-0.159%	43,428	-3.349%
2026-07-16	13.2100	13.2100	12.4100	12.5600	-7.306%	36,782	-3.503%
2026-07-15	13.3800	13.6700	13.1500	13.5500	+4.231%	44,902	-10.554%
2026-07-14	12.7100	13.1499	12.4800	13.0000	-0.077%	43,924	-6.769%
2026-07-13	13.3100	13.5000	12.9600	13.0100	-4.056%	53,629	-6.841%
2026-07-10	14.2100	14.3900	13.3257	13.5600	+0.893%	58,061	-10.619%
2026-07-09	13.2600	13.4400	12.7500	13.4400	+0.674%	28,258	-9.821%
2026-07-08	13.2000	13.3600	12.9400	13.3500	-1.549%	44,044	-9.213%
2026-07-07	13.9600	14.0100	13.4000	13.5600	-3.898%	47,244	-10.619%
2026-07-06	13.2500	14.2300	13.0850	14.1100	+6.170%	59,702	-14.103%
2026-07-02	13.0000	14.1000	13.0000	13.2900	+2.231%	55,662	-8.804%
2026-07-01	13.1900	13.8200	13.0000	13.0000	-1.590%	125,240	-6.769%
2026-06-30	14.8500	14.9100	13.1450	13.2100	-13.320%	141,545	-8.251%
2026-06-29	15.3100	15.3100	14.7750	15.2400	+2.488%	34,815	-20.472%
2026-06-26	13.8600	15.0500	13.8600	14.8700	+4.351%	63,737	-18.494%
2026-06-25	14.7700	14.7700	13.8900	14.2500	-4.427%	68,769	-14.947%
2026-06-24	15.6100	15.6523	14.6010	14.9100	-4.300%	99,149	-18.712%
2026-06-23	15.6500	16.0950	15.5000	15.5800	-5.231%	81,918	-22.208%
2026-06-22	16.5000	17.1400	16.2001	16.4400	-0.665%	90,469	-26.277%
2026-06-18	16.5000	16.6499	15.8900	16.5500	-1.955%	65,636	-26.767%
2026-06-17	16.5500	17.4500	16.4000	16.8800	+1.945%	52,574	-28.199%
2026-06-16	17.0000	17.0250	16.3700	16.5579	-2.082%	161,345	-26.802%
2026-06-15	16.8800	17.6800	16.8800	16.9100	+4.576%	240,361	-28.326%
2026-06-12	17.0000	17.0000	16.1200	16.1700	-5.494%	224,227	-25.046%
2026-06-11	16.4800	17.1400	16.3200	17.1100	+2.639%	72,252	-29.164%
2026-06-10	16.6500	17.5200	16.5600	16.6700	-2.114%	137,857	-27.295%
2026-06-09	17.0900	18.1300	16.2700	17.0300	-1.788%	269,493	-28.831%
2026-06-08	17.6100	17.6100	17.0900	17.3400	+3.770%	102,410	-30.104%
2026-06-05	18.4100	18.4100	16.4000	16.7100	-11.306%	146,009	-27.469%
2026-06-04	18.7300	19.6200	18.5799	18.8400	-1.567%	106,871	-35.669%
2026-06-03	20.9100	20.9100	19.0750	19.1400	-9.802%	266,105	-36.677%
2026-06-02	21.4500	21.5856	20.6746	21.2200	-2.661%	71,916	-42.884%
2026-06-01	22.5900	22.5900	21.6600	21.8000	-5.669%	66,872	-44.404%
2026-05-29	22.0900	23.3100	22.0700	23.1100	+2.802%	71,364	-47.555%
2026-05-28	21.0000	22.4800	20.3300	22.4800	+3.119%	79,619	-46.085%
2026-05-27	21.8700	22.3300	21.6475	21.8000	-1.044%	86,346	-44.404%
2026-05-26	23.4700	23.4700	22.0000	22.0300	-6.692%	86,211	-44.984%
2026-05-22	24.0800	24.2800	23.3550	23.6100	-0.798%	51,515	-48.666%
2026-05-21	23.1000	24.1900	23.0000	23.8000	+0.890%	40,199	-49.076%
2026-05-20	23.5300	23.9000	23.0829	23.5900	+0.726%	106,907	-48.622%
2026-05-19	23.4200	23.9800	23.0000	23.4200	+0.324%	36,465	-48.249%
2026-05-18	23.6300	23.8950	22.6600	23.3443	-2.570%	40,472	-48.082%
2026-05-15	24.3200	24.5000	23.4000	23.9600	-5.117%	44,949	-49.416%
2026-05-14	25.5900	26.6500	24.5800	25.2522	-4.852%	43,961	-52.004%
2026-05-13	26.3200	27.1500	25.1600	26.5400	+1.647%	78,801	-54.333%
2026-05-12	27.4100	28.8550	25.5500	26.1100	-4.324%	43,360	-53.581%
2026-05-11	25.1400	28.0600	22.7600	27.2900	+13.472%	102,655	-55.588%
2026-05-08	24.5000	24.5000	23.3900	24.0500	-0.661%	27,372	-49.605%
2026-05-07	25.1800	25.2200	23.4500	24.2100	-7.666%	44,267	-49.938%
2026-05-06	24.8100	26.2900	24.6400	26.2200	+5.811%	56,097	-53.776%
2026-05-05	26.3500	26.3500	24.4750	24.7800	-3.816%	53,433	-51.090%
2026-05-04	23.2000	25.8000	23.2000	25.7630	+18.179%	96,091	-52.956%
2026-05-01	20.6900	21.8088	20.6900	21.8000	+7.073%	25,154	-44.404%
2026-04-30	21.2800	21.2800	20.1450	20.3600	-5.915%	19,499	-40.472%
2026-04-29	20.7000	21.6400	20.4700	21.6400	+1.914%	14,973	-43.993%
2026-04-28	20.6800	21.5100	20.6800	21.2335	-0.359%	14,438	-42.920%
2026-04-27	21.8400	22.0100	21.1700	21.3100	-3.876%	29,871	-43.125%
2026-04-24	22.8700	22.8700	21.7687	22.1692	-0.474%	39,814	-45.330%
2026-04-23	22.3000	22.7599	22.0050	22.2748	-3.734%	12,625	-45.589%
2026-04-22	22.3000	23.4000	22.3000	23.1387	+5.080%	54,534	-47.620%
2026-04-21	23.2100	23.3500	21.7200	22.0200	-7.789%	114,326	-44.959%
2026-04-20	23.0600	23.8800	22.2400	23.8800	+1.315%	39,475	-49.246%
2026-04-17	23.9000	24.2000	23.0060	23.5700	-1.381%	63,210	-48.579%
2026-04-16	24.0800	24.0800	22.7900	23.9000	+0.716%	23,053	-49.289%
2026-04-15	24.1200	24.5400	23.5400	23.7300	-0.294%	90,196	-48.925%
2026-04-14	23.3300	24.9900	23.1050	23.8000	+5.403%	60,397	-49.076%
2026-04-13	20.1500	22.5800	20.1500	22.5800	+11.013%	47,930	-46.324%
2026-04-10	20.3200	20.8000	19.9500	20.3400	+1.700%	50,290	-40.413%
2026-04-09	21.3000	21.4625	19.8200	20.0000	-9.091%	86,306	-39.400%
2026-04-08	23.2500	23.3000	21.7939	22.0000	-0.181%	76,709	-44.909%
2026-04-07	21.5000	22.0400	20.8600	22.0400	+1.943%	36,415	-45.009%
2026-04-06	21.8900	21.9600	21.3800	21.6200	+1.789%	40,350	-43.941%
2026-04-02	20.8000	21.2400	19.8600	21.2400	-1.712%	65,744	-42.938%
2026-04-01	23.2600	23.2600	21.4500	21.6100	-4.169%	52,201	-43.915%
2026-03-31	21.5000	22.9200	21.2250	22.5500	+5.472%	38,251	-46.253%
2026-03-30	22.4700	22.4700	21.0000	21.3800	-2.464%	42,402	-43.312%
2026-03-27	22.7400	22.7400	21.4950	21.9200	-5.231%	55,014	-44.708%
2026-03-26	23.8800	24.1620	22.7501	23.1300	-7.257%	35,058	-47.601%
2026-03-25	25.8500	26.2901	24.3000	24.9400	+2.888%	246,635	-51.403%
2026-03-24	29.4300	29.6100	23.3900	24.2400	-17.858%	173,808	-50.000%
2026-03-23	28.9500	29.8200	28.6400	29.5100	-0.773%	120,291	-58.929%
2026-03-20	29.9900	30.8500	28.9900	29.7400	-0.668%	62,003	-59.247%
2026-03-19	30.4500	30.4500	28.7500	29.9400	-5.997%	96,608	-59.519%
2026-03-18	31.8800	32.6300	31.0101	31.8500	+0.410%	217,860	-61.947%
2026-03-17	30.4900	32.8300	30.1000	31.7200	+3.054%	1,441,930	-61.791%
2026-03-16	29.5800	30.8000	29.5100	30.7800	+8.610%	62,328	-60.624%
2026-03-13	28.8700	29.2800	28.0000	28.3400	+0.035%	79,566	-57.234%
2026-03-12	28.2500	28.8600	27.6400	28.3300	-1.870%	37,515	-57.218%
2026-03-11	30.3400	31.0100	28.7500	28.8700	-3.542%	225,590	-58.019%
2026-03-10	28.7400	30.7400	28.7400	29.9300	+5.272%	87,607	-59.506%
2026-03-09	27.3900	28.7200	27.3900	28.4310	+7.612%	62,993	-57.370%
2026-03-06	26.8000	27.1300	26.0000	26.4200	-2.689%	36,870	-54.126%
2026-03-05	26.9100	28.0950	26.6500	27.1500	-0.513%	53,156	-55.359%
2026-03-04	27.2700	27.9500	26.9100	27.2900	+3.962%	112,790	-55.588%
2026-03-03	24.6600	27.3000	24.5000	26.2500	+2.419%	29,312	-53.829%
2026-03-02	22.7000	25.7398	22.7000	25.6300	+13.257%	39,805	-52.712%
2026-02-27	22.2600	22.6500	21.9000	22.6300	-2.834%	1,360,472	-46.443%
2026-02-26	22.0500	24.2100	21.7700	23.2900	+3.236%	16,833	-47.960%
2026-02-25	20.2700	22.5600	19.9396	22.5600	+29.593%	22,844	-46.277%
2026-02-24	17.1300	17.6490	17.1300	17.4083	-0.124%	5,015	-30.378%
2026-02-23	17.4700	17.7500	17.1300	17.4300	-1.919%	86,474	-30.465%
2026-02-20	17.5900	18.1000	17.5900	17.7710	+1.723%	7,845	-31.799%
2026-02-19	17.6800	17.6800	17.1700	17.4700	-3.437%	11,955	-30.624%
2026-02-18	17.7600	18.2700	17.7500	18.0919	+2.620%	44,796	-33.009%
2026-02-17	16.9000	17.9450	16.8800	17.6300	+2.322%	6,887	-31.254%
2026-02-13	16.9300	17.7650	16.8500	17.2300	+2.631%	5,385	-29.658%
2026-02-12	17.1000	17.1000	16.5000	16.7883	-2.902%	5,516	-27.807%
2026-02-11	17.5700	17.5700	16.8650	17.2900	-1.683%	18,140	-29.902%
2026-02-10	17.5996	18.0000	17.5800	17.5860	+0.205%	10,794	-31.082%
2026-02-09	16.5900	17.8000	16.5900	17.5500	+3.601%	6,594	-30.940%
2026-02-06	16.1000	16.9400	16.1000	16.9400	+11.963%	48,188	-28.453%
2026-02-05	16.0800	16.0800	15.0100	15.1300	-8.414%	14,879	-19.894%
2026-02-04	17.1000	17.1000	15.5900	16.5200	-1.958%	33,813	-26.634%
2026-02-03	17.9900	17.9900	16.3200	16.8500	-4.587%	34,410	-28.071%
2026-02-02	18.5600	18.5600	17.5500	17.6600	-7.053%	40,962	-31.370%
2026-01-30	19.6000	19.8399	18.6602	19.0000	-4.714%	20,996	-36.211%
2026-01-29	21.0200	21.0200	19.5659	19.9400	-8.026%	66,782	-39.218%
2026-01-28	21.9300	22.6000	21.5400	21.6800	+3.484%	33,139	-44.096%
2026-01-27	21.3100	21.3100	20.4701	20.9500	-2.103%	29,268	-42.148%
2026-01-26	20.8800	21.5000	20.8800	21.4000	-0.419%	17,948	-43.364%
2026-01-23	21.1700	21.8300	20.9100	21.4900	+1.091%	25,596	-43.602%
2026-01-22	21.7800	21.9600	21.2469	21.2580	-3.723%	23,587	-42.986%
2026-01-21	22.0700	22.4503	21.3600	22.0800	0.000%	40,684	-45.109%
2026-01-20	22.4700	23.1050	21.9700	22.0800	-5.032%	111,381	-45.109%
2026-01-16	23.1300	23.8500	22.4900	23.2500	+0.911%	56,503	-47.871%
2026-01-15	24.8200	24.8200	22.8798	23.0400	-9.077%	40,076	-47.396%
2026-01-14	25.3100	25.7793	24.6100	25.3400	+1.158%	28,560	-52.170%
2026-01-13	24.6700	25.1600	24.2400	25.0500	+1.829%	53,363	-51.617%
2026-01-12	24.3500	24.7026	24.1900	24.6000	-0.481%	16,133	-50.732%
2026-01-09	24.5000	25.1200	23.7900	24.7190	+2.271%	36,148	-50.969%
2026-01-08	23.9700	24.4300	23.5400	24.1700	-1.145%	40,309	-49.855%
2026-01-07	25.0600	25.0600	24.4001	24.4500	-3.104%	60,208	-50.429%
2026-01-06	25.2500	25.3000	24.6500	25.2333	-0.052%	18,988	-51.968%
2026-01-05	25.6700	25.7800	25.0500	25.2465	+1.100%	15,965	-51.993%
2026-01-02	24.4100	25.2550	23.9590	24.9717	+3.078%	35,826	-51.465%
2025-12-31	24.4800	24.6150	24.1400	24.2261	-0.460%	31,467	-49.971%
2025-12-30	24.4700	25.0000	24.3380	24.3380	-1.226%	15,171	-50.201%
2025-12-29	24.2400	25.0148	24.2400	24.6400	-0.209%	16,312	-50.812%
2025-12-26	25.0300	25.0300	24.3244	24.6915	-2.690%	10,535	-50.914%
2025-12-24	25.4800	25.5223	24.7500	25.3740	-0.999%	17,337	-52.235%
2025-12-23	26.1000	26.1000	25.0100	25.6300	-2.473%	17,743	-52.712%
2025-12-22	26.6000	27.1600	26.2500	26.2800	+0.598%	92,397	-53.881%
2025-12-19	25.1100	26.2200	25.1100	26.1237	+5.277%	17,611	-53.605%
2025-12-18	25.1600	25.6437	24.6800	24.8143	+1.215%	13,040	-51.157%
2025-12-17	25.7700	26.1300	24.5164	24.5164	-4.901%	38,382	-50.564%
2025-12-16	23.8900	25.7800	23.8900	25.7800	+11.169%	52,181	-52.987%
2025-12-15	25.5400	25.5400	23.1900	23.1900	-9.249%	31,570	-47.736%
2025-12-12	27.0100	27.1350	25.2200	25.5533	-5.393%	25,745	-52.570%
2025-12-11	26.0100	27.0100	25.5700	27.0100	-0.953%	66,343	-55.128%
2025-12-10	27.0500	27.3000	26.4200	27.2700	+0.034%	58,234	-55.556%
2025-12-09	25.8800	27.3800	25.4500	27.2608	+5.182%	75,262	-55.541%
2025-12-08	26.8000	26.8000	25.4000	25.9177	-1.910%	28,334	-53.237%
2025-12-05	26.2500	26.6100	25.8100	26.4225	-1.379%	22,580	-54.130%
2025-12-04	26.7500	26.8350	25.6812	26.7919	-1.137%	39,024	-54.762%
2025-12-03	25.2500	27.1100	24.8800	27.1000	+7.691%	47,988	-55.277%
2025-12-02	25.5600	25.8250	25.1215	25.1646	+1.638%	49,257	-51.837%
2025-12-01	25.2300	25.6250	24.5450	24.7590	-2.630%	36,385	-51.048%
2025-11-28	24.3800	25.8300	24.3800	25.4278	+3.787%	19,840	-52.336%
2025-11-26	23.8700	24.5800	23.4800	24.5001	+3.568%	33,903	-50.531%
2025-11-25	23.6100	23.7900	23.1600	23.6560	-2.850%	23,201	-48.766%
2025-11-24	24.0600	24.4100	23.6000	24.3500	+1.184%	332,058	-50.226%
2025-11-21	22.4800	24.2299	22.4800	24.0650	+6.879%	53,808	-49.636%
2025-11-20	24.0000	24.0000	21.8428	22.5161	-6.308%	38,391	-46.172%
2025-11-19	26.4800	26.4800	23.4500	24.0321	-8.878%	53,041	-49.567%
2025-11-18	25.7900	26.7099	25.7900	26.3735	-0.740%	85,027	-54.045%
2025-11-17	27.9900	27.9900	25.8000	26.5700	-5.263%	24,211	-54.385%
2025-11-14	28.1200	29.4900	27.9716	28.0461	-4.280%	56,557	-56.785%
2025-11-13	29.2450	30.1000	28.7250	29.3000	-2.361%	33,864	-58.635%
2025-11-12	32.4100	32.4800	30.0085	30.0085	-10.468%	91,748	-59.611%
2025-11-11	34.5200	34.5200	33.5169	33.5169	-5.105%	10,075	-63.839%
2025-11-10	36.6700	36.6700	34.8281	35.3200	+1.358%	16,453	-65.685%
2025-11-07	33.3200	34.8468	32.6565	34.8468	+2.468%	35,661	-65.219%
2025-11-06	38.2100	38.2100	34.0075	34.0075	-11.898%	61,429	-64.361%
2025-11-05	39.4900	39.4900	38.1173	38.6000	+1.736%	72,845	-68.601%
2025-11-04	38.4700	39.4700	37.4600	37.9412	-5.459%	32,561	-68.056%
2025-11-03	42.2800	42.2800	40.0000	40.1321	-5.193%	44,531	-69.800%
2025-10-31	42.4500	43.1100	41.8300	42.3304	+3.472%	44,605	-71.368%
2025-10-30	43.3700	43.3700	40.9100	40.9100	-9.026%	43,943	-70.374%
2025-10-29	46.5200	46.5200	44.5200	44.9689	-3.158%	79,947	-73.048%
2025-10-28	48.0000	48.2400	46.2200	46.4353	-3.121%	22,608	-73.899%
2025-10-27	48.9700	48.9700	46.7400	47.9311	+1.055%	20,785	-74.714%
2025-10-24	46.4600	47.7200	45.3976	47.4306	+5.829%	52,724	-74.447%
2025-10-23	43.6300	45.0800	43.0500	44.8182	+1.124%	35,994	-72.957%
2025-10-22	45.4000	45.9700	43.6321	44.3200	-4.010%	60,231	-72.653%
2025-10-21	45.4400	46.3328	44.9300	46.1717	-1.469%	22,507	-73.750%
2025-10-20	47.0300	47.3300	45.5100	46.8600	+4.616%	610,758	-74.136%
2025-10-17	45.0000	45.2500	44.0000	44.7924	-1.648%	9,887	-72.942%
2025-10-16	47.6500	48.2918	45.4497	45.5431	-9.115%	11,161	-73.388%
2025-10-15	50.2500	51.9300	49.9800	50.1109	+1.715%	26,827	-75.814%
2025-10-14	48.0900	49.2658	47.5800	49.2658	-1.256%	4,192	-75.399%
2025-10-13	49.8200	50.6100	49.7360	49.8923	+1.467%	1,296	-75.708%
2025-10-10	57.3100	57.3100	49.1708	49.1708	-10.905%	5,575	-75.351%
2025-10-09	54.7300	55.7050	53.9250	55.1889	+1.097%	1,823	-78.039%
2025-10-08	53.8000	55.2200	53.5700	54.5900	+0.682%	5,791	-77.798%
2025-10-07	55.4000	56.1800	53.8599	54.2201	+0.885%	2,295	-77.647%
2025-10-06	54.8400	54.8400	53.0400	53.7447	+1.601%	4,165	-77.449%
2025-10-03	53.4900	55.1600	52.5900	52.8978	-2.030%	5,104	-77.088%
2025-10-02	49.9800	54.1800	49.6000	53.9941	+12.274%	16,641	-77.553%
2025-10-01	50.0500	50.3000	48.0913	48.0913	-2.274%	2,912	-74.798%
2025-09-30	50.0500	50.0500	49.2103	49.2103	0.000%	768	-75.371%

.dark-mode .tWbRC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWbRC1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCOYieldMax CRCL Option Income Strategy ETFstock NYSE ETF

CRCO
YieldMax CRCL Option Income Strategy ETF
stock NYSE ETF