ProShares Ultra CRCL (CRCA)
56.74
+5.71 (11.19%)
NYSE · Last Trade: Mar 4th, 6:24 PM EST
Historical Prices For ProShares Ultra CRCL (CRCA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 54.26 | 57.90 | 53.01 | 56.74 | 1,429,710 | 56.74 |
| 3/03/2026 | 42.94 | 55.69 | 42.83 | 51.03 | 2,709,443 | 51.03 |
| 3/02/2026 | 33.73 | 48.04 | 33.73 | 47.61 | 1,991,598 | 47.61 |
| 2/27/2026 | 35.95 | 37.99 | 34.42 | 36.67 | 1,128,763 | 36.67 |
| 2/26/2026 | 35.02 | 43.10 | 35.02 | 39.94 | 1,975,619 | 39.94 |
| 2/25/2026 | 2.99 | 3.67 | 2.82 | 3.66 | 73,534,609 | 36.60 |
| 2/24/2026 | 2.07 | 2.25 | 2.01 | 2.15 | 7,897,695 | 21.50 |
| 2/23/2026 | 2.19 | 2.26 | 2.03 | 2.13 | 15,788,703 | 21.30 |
| 2/20/2026 | 2.22 | 2.44 | 2.16 | 2.27 | 17,415,964 | 22.70 |
| 2/19/2026 | 2.20 | 2.25 | 2.03 | 2.20 | 14,670,886 | 22.00 |
| 2/18/2026 | 2.21 | 2.39 | 2.15 | 2.28 | 20,959,471 | 22.80 |
| 2/17/2026 | 2.01 | 2.26 | 1.86 | 2.18 | 20,602,257 | 21.80 |
| 2/13/2026 | 1.95 | 2.21 | 1.88 | 2.07 | 22,439,207 | 20.70 |
| 2/12/2026 | 2.01 | 2.01 | 1.76 | 1.86 | 6,395,743 | 18.60 |
| 2/11/2026 | 2.04 | 2.04 | 1.80 | 1.93 | 18,480,007 | 19.30 |
| 2/10/2026 | 1.98 | 2.22 | 1.97 | 2.08 | 16,613,368 | 20.80 |
| 2/09/2026 | 1.84 | 2.14 | 1.80 | 2.10 | 22,367,779 | 21.00 |
| 2/06/2026 | 1.71 | 1.94 | 1.70 | 1.90 | 18,469,083 | 19.00 |
| 2/05/2026 | 1.70 | 1.77 | 1.47 | 1.50 | 23,520,066 | 15.00 |
| 2/04/2026 | 1.88 | 1.89 | 1.57 | 1.81 | 20,291,419 | 18.10 |
| 2/03/2026 | 2.15 | 2.16 | 1.73 | 1.88 | 32,202,874 | 18.80 |
| 2/02/2026 | 2.30 | 2.31 | 2.04 | 2.09 | 16,194,010 | 20.90 |
| 1/30/2026 | 2.70 | 2.71 | 2.30 | 2.46 | 20,405,690 | 24.60 |
| 1/29/2026 | 3.02 | 3.04 | 2.62 | 2.78 | 16,697,170 | 27.80 |
| 1/28/2026 | 3.25 | 3.60 | 3.17 | 3.26 | 16,597,465 | 32.60 |
| 1/27/2026 | 3.08 | 3.08 | 2.79 | 2.99 | 11,589,036 | 29.90 |
| 1/26/2026 | 3.00 | 3.21 | 3.00 | 3.10 | 5,954,546 | 31.00 |
| 1/23/2026 | 3.10 | 3.23 | 3.00 | 3.13 | 5,062,188 | 31.30 |
| 1/22/2026 | 3.30 | 3.34 | 3.08 | 3.14 | 6,804,943 | 31.40 |
| 1/21/2026 | 3.30 | 3.42 | 3.05 | 3.25 | 7,301,833 | 32.50 |
| 1/20/2026 | 3.54 | 3.72 | 3.26 | 3.27 | 10,045,165 | 32.70 |
| 1/16/2026 | 3.69 | 3.97 | 3.55 | 3.85 | 9,497,510 | 38.50 |
| 1/15/2026 | 4.43 | 4.43 | 3.60 | 3.68 | 16,011,238 | 36.80 |
| 1/14/2026 | 4.53 | 4.91 | 4.21 | 4.53 | 13,767,466 | 45.30 |
| 1/13/2026 | 4.40 | 4.48 | 4.07 | 4.39 | 11,133,992 | 43.90 |
| 1/12/2026 | 4.13 | 4.36 | 4.03 | 4.34 | 7,134,612 | 43.40 |
| 1/09/2026 | 4.24 | 4.48 | 3.98 | 4.34 | 8,875,866 | 43.40 |
| 1/08/2026 | 4.05 | 4.33 | 3.95 | 4.22 | 3,886,970 | 42.20 |
| 1/07/2026 | 4.43 | 4.43 | 4.10 | 4.12 | 5,473,550 | 41.20 |
| 1/06/2026 | 4.70 | 4.71 | 4.26 | 4.56 | 10,000,435 | 45.60 |
| 1/05/2026 | 4.55 | 4.92 | 4.50 | 4.59 | 11,649,263 | 45.90 |
| 1/02/2026 | 4.17 | 4.54 | 4.04 | 4.43 | 8,167,236 | 44.30 |
| 12/31/2025 | 4.09 | 4.13 | 3.96 | 4.04 | 3,543,136 | 40.40 |
| 12/30/2025 | 4.10 | 4.39 | 4.06 | 4.07 | 6,342,009 | 40.70 |
| 12/29/2025 | 4.02 | 4.41 | 4.01 | 4.16 | 7,621,977 | 41.60 |
| 12/26/2025 | 4.35 | 4.35 | 4.06 | 4.24 | 5,480,172 | 42.40 |
| 12/24/2025 | 4.37 | 4.42 | 4.09 | 4.38 | 4,990,594 | 43.80 |
| 12/23/2025 | 4.69 | 4.73 | 4.22 | 4.43 | 9,822,942 | 42.10 |
| 12/22/2025 | 4.98 | 5.37 | 4.84 | 4.92 | 11,128,278 | 46.76 |
| 12/19/2025 | 4.38 | 4.82 | 4.38 | 4.82 | 10,323,582 | 45.81 |
| 12/18/2025 | 4.48 | 4.63 | 4.18 | 4.29 | 13,161,136 | 40.77 |
| 12/17/2025 | 4.46 | 4.80 | 4.08 | 4.10 | 11,099,877 | 38.96 |
| 12/16/2025 | 4.00 | 4.56 | 3.96 | 4.48 | 14,968,750 | 42.58 |
| 12/15/2025 | 4.69 | 4.72 | 3.68 | 3.77 | 13,054,165 | 35.83 |
| 12/12/2025 | 5.32 | 5.58 | 4.49 | 4.66 | 10,171,130 | 44.29 |
| 12/11/2025 | 4.90 | 5.34 | 4.65 | 5.28 | 5,733,744 | 50.18 |
| 12/10/2025 | 5.14 | 5.39 | 4.85 | 5.25 | 7,330,113 | 49.89 |
| 12/09/2025 | 4.67 | 5.43 | 4.51 | 5.31 | 11,153,942 | 50.46 |
| 12/08/2025 | 5.10 | 5.15 | 4.46 | 4.77 | 10,648,393 | 45.33 |
| 12/05/2025 | 5.00 | 5.07 | 4.66 | 4.96 | 8,763,896 | 47.14 |