Stock listing
NYSE Arca:CRCO YieldMax CRCL Option Income Strategy ETF Stock
Follow YieldMax CRCL Option Income Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:CRCO
$11.49 USD +0.11 (+1.0%)
Close on Nov 4, 2026
- Day range
- $10.99 – $11.59 USDNov 4, 2026
- Volume
- 99,312 sharesNov 4, 2026
- 52-week range
- $10.74 – $39.49 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $1.45M USDMedian day 84,950 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:CRCO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.49 | +0.11 | +1.0% | $11.20 | $11.59 | $10.99 | 99,312 | |
| $11.38 | +0.45 | +4.1% | $10.99 | $11.49 | $10.99 | 50,707 | |
| $10.93 | -0.08 | -0.7% | $10.91 | $11.37 | $10.84 | 128,097 | |
| $11.01 | -1.077 | -8.9% | $11.30 | $11.30 | $10.74 | 104,925 | |
| $12.09 | -0.372 | -3.0% | $12.06 | $12.27 | $11.92 | 57,559 | |
| $12.46 | +0.069 | +0.6% | $12.35 | $12.51 | $12.10 | 63,695 | |
| $12.39 | +0.13 | +1.1% | $12.21 | $12.44 | $12.03 | 50,267 | |
| $12.26 | -0.72 | -5.5% | $12.76 | $12.76 | $12.06 | 143,250 | |
| $12.98 | +0.03 | +0.2% | $13.15 | $13.26 | $12.92 | 53,700 | |
| $12.95 | -0.55 | -4.1% | $12.87 | $13.13 | $12.86 | 70,900 | |
| $13.50 | +0.36 | +2.7% | $13.36 | $13.86 | $13.16 | 94,100 | |
| $13.14 | +0.53 | +4.2% | $12.50 | $13.19 | $12.50 | 49,400 | |
| $12.61 | +0.01 | +0.1% | $12.89 | $12.89 | $12.50 | 56,000 | |
| $12.60 | -0.77 | -5.8% | $13.15 | $13.39 | $12.41 | 80,400 | |
| $13.37 | +0.82 | +6.5% | $11.74 | $13.39 | $11.69 | 94,700 | |
| $12.55 | -0.61 | -4.6% | $12.80 | $13.05 | $12.28 | 107,400 | |
| $13.16 | +0.08 | +0.6% | $13.07 | $13.17 | $12.85 | 64,000 | |
| $13.08 | -0.04 | -0.3% | $13.08 | $13.25 | $12.85 | 47,900 | |
| $13.12 | +0.26 | +2.0% | $12.73 | $13.42 | $12.70 | 84,600 | |
| $12.86 | -0.12 | -0.9% | $12.57 | $12.87 | $12.50 | 113,200 | |
| $12.98 | -0.32 | -2.4% | $12.90 | $13.03 | $12.75 | 129,400 | |
| $13.30 | 0.00 | 0.0% | $13.18 | $13.60 | $13.18 | 81,000 | |
| $13.30 | +0.47 | +3.7% | $13.13 | $13.40 | $13.05 | 84,100 | |
| $12.83 | -0.38 | -2.9% | $13.63 | $13.81 | $12.74 | 152,000 | |
| $13.21 | -0.07 | -0.5% | $12.91 | $13.33 | $12.91 | 71,500 | |
| $13.28 | -0.21 | -1.6% | $13.72 | $13.72 | $13.21 | 108,700 | |
| $13.49 | -0.26 | -1.9% | $13.84 | $13.84 | $13.37 | 81,100 | |
| $13.75 | -0.41 | -2.9% | $13.95 | $13.97 | $13.58 | 115,800 | |
| $14.16 | -0.26 | -1.8% | $14.55 | $14.55 | $13.95 | 160,200 | |
| $14.42 | -0.16 | -1.1% | $14.27 | $14.60 | $14.20 | 104,400 | |
| $14.58 | -0.26 | -1.8% | $14.73 | $15.14 | $14.54 | 210,400 | |
| $14.84 | +0.09 | +0.6% | $15.15 | $15.19 | $14.65 | 121,700 | |
| $14.75 | +0.18 | +1.2% | $15.23 | $15.50 | $14.67 | 147,500 | |
| $14.57 | +1.10 | +8.2% | $14.02 | $14.60 | $14.01 | 152,300 | |
| $13.47 | +0.21 | +1.6% | $13.27 | $13.79 | $13.02 | 167,000 | |
| $13.26 | -0.73 | -5.2% | $13.91 | $13.94 | $12.90 | 330,300 | |
| $13.99 | -1.51 | -9.7% | $14.88 | $14.95 | $13.78 | 294,000 | |
| $15.50 | +0.88 | +6.0% | $14.88 | $15.50 | $14.70 | 133,100 | |
| $14.62 | +0.06 | +0.4% | $14.84 | $15.30 | $14.52 | 67,500 | |
| $14.56 | -0.72 | -4.7% | $14.50 | $14.85 | $14.40 | 118,400 | |
| $15.28 | -0.35 | -2.2% | $16.11 | $16.11 | $15.25 | 254,700 | |
| $15.63 | -0.91 | -5.5% | $16.06 | $16.24 | $15.62 | 185,500 | |
| $16.54 | -0.105 | -0.6% | $15.85 | $16.54 | $15.85 | 122,700 | |
| $16.65 | +1.455 | +9.6% | $15.25 | $16.66 | $15.25 | 178,500 | |
| $15.19 | -0.017 | -0.1% | $15.02 | $15.28 | $14.71 | 105,700 | |
| $15.21 | -0.773 | -4.8% | $15.58 | $15.63 | $15.00 | 74,600 | |
| $15.98 | +1.01 | +6.7% | $14.80 | $16.00 | $14.80 | 71,200 | |
| $14.97 | -0.748 | -4.8% | $15.55 | $15.57 | $14.80 | 67,700 | |
| $15.72 | +0.268 | +1.7% | $15.57 | $15.96 | $15.26 | 79,500 | |
| $15.45 | -0.21 | -1.3% | $15.59 | $15.85 | $15.10 | 130,100 | |
| $15.66 | +0.35 | +2.3% | $14.80 | $15.95 | $14.80 | 84,900 | |
| $15.31 | +0.098 | +0.6% | $15.56 | $16.07 | $15.13 | 104,200 | |
| $15.21 | +0.632 | +4.3% | $15.22 | $15.97 | $14.92 | 72,800 | |
| $14.58 | +0.575 | +4.1% | $14.52 | $14.74 | $13.84 | 85,000 | |
| $14.01 | +0.857 | +6.5% | $13.47 | $14.37 | $13.47 | 145,900 | |
| $13.15 | -0.366 | -2.7% | $13.31 | $13.31 | $13.09 | 34,800 | |
| $13.51 | +0.344 | +2.6% | $13.01 | $13.63 | $13.01 | 41,300 | |
| $13.17 | -0.472 | -3.5% | $13.59 | $13.59 | $13.17 | 44,100 | |
| $13.64 | +0.282 | +2.1% | $13.11 | $13.72 | $13.00 | 44,300 | |
| $13.36 | +0.046 | +0.3% | $13.56 | $13.56 | $13.04 | 63,800 | |
| $13.31 | +0.614 | +4.8% | $12.96 | $13.65 | $12.94 | 74,200 | |
| $12.70 | -0.02 | -0.2% | $12.86 | $12.86 | $12.41 | 48,100 | |
| $12.72 | +0.42 | +3.4% | $12.64 | $12.95 | $12.48 | 47,300 | |
| $12.30 | -0.29 | -2.3% | $11.98 | $12.62 | $11.90 | 156,200 | |
| $12.59 | -0.05 | -0.4% | $12.39 | $12.61 | $11.96 | 83,100 | |
| $12.64 | +0.562 | +4.7% | $12.10 | $12.75 | $12.09 | 37,600 |
- Ticker
- NYSE Arca:CRCO
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
YieldMax CRCL Option Income Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about YieldMax CRCL Option Income Strategy ETF.