ProShares Ultra CRCL (CRCA)
NYSEARCA: CRCA · Real-Time Price · USD
1.900
+0.400 (26.67%)
Feb 6, 2026, 4:00 PM EST - Market closed
CRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.71 | 1.94 | 1.70 | 1.90 | 1.90 | 26.67% | 18,089,873 |
| Feb 5, 2026 | 1.70 | 1.77 | 1.47 | 1.50 | 1.50 | -17.13% | 22,782,201 |
| Feb 4, 2026 | 1.88 | 1.89 | 1.58 | 1.81 | 1.81 | -3.72% | 20,187,301 |
| Feb 3, 2026 | 2.15 | 2.16 | 1.73 | 1.88 | 1.88 | -10.05% | 31,995,840 |
| Feb 2, 2026 | 2.30 | 2.31 | 2.04 | 2.09 | 2.09 | -15.04% | 16,058,590 |
| Jan 30, 2026 | 2.70 | 2.71 | 2.30 | 2.46 | 2.46 | -11.51% | 20,192,412 |
| Jan 29, 2026 | 3.02 | 3.04 | 2.62 | 2.78 | 2.78 | -14.72% | 16,472,036 |
| Jan 28, 2026 | 3.25 | 3.60 | 3.18 | 3.26 | 3.26 | 9.03% | 16,424,582 |
| Jan 27, 2026 | 3.08 | 3.08 | 2.79 | 2.99 | 2.99 | -3.55% | 11,607,840 |
| Jan 26, 2026 | 3.00 | 3.22 | 3.00 | 3.10 | 3.10 | -0.96% | 5,872,927 |
| Jan 23, 2026 | 3.10 | 3.23 | 3.00 | 3.13 | 3.13 | -0.32% | 4,929,841 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.08 | 3.14 | 3.14 | -3.38% | 6,608,230 |
| Jan 21, 2026 | 3.30 | 3.42 | 3.06 | 3.25 | 3.25 | -0.61% | 7,111,154 |
| Jan 20, 2026 | 3.54 | 3.72 | 3.26 | 3.27 | 3.27 | -15.06% | 9,861,603 |
| Jan 16, 2026 | 3.69 | 3.97 | 3.55 | 3.85 | 3.85 | 4.62% | 9,351,694 |
| Jan 15, 2026 | 4.43 | 4.43 | 3.60 | 3.68 | 3.68 | -18.76% | 15,549,736 |
| Jan 14, 2026 | 4.53 | 4.91 | 4.21 | 4.53 | 4.53 | 3.19% | 13,622,004 |
| Jan 13, 2026 | 4.40 | 4.48 | 4.07 | 4.39 | 4.39 | 1.15% | 10,782,285 |
| Jan 12, 2026 | 4.13 | 4.36 | 4.03 | 4.34 | 4.34 | - | 6,954,504 |
| Jan 9, 2026 | 4.24 | 4.48 | 3.98 | 4.34 | 4.34 | 2.84% | 8,872,995 |
| Jan 8, 2026 | 4.05 | 4.33 | 3.95 | 4.22 | 4.22 | 2.43% | 3,866,171 |
| Jan 7, 2026 | 4.43 | 4.44 | 4.10 | 4.12 | 4.12 | -9.65% | 5,483,181 |
| Jan 6, 2026 | 4.70 | 4.71 | 4.26 | 4.56 | 4.56 | -0.65% | 10,004,829 |
| Jan 5, 2026 | 4.55 | 4.92 | 4.50 | 4.59 | 4.59 | 3.61% | 11,542,686 |
| Jan 2, 2026 | 4.17 | 4.55 | 4.04 | 4.43 | 4.43 | 9.65% | 8,152,646 |
| Dec 31, 2025 | 4.09 | 4.13 | 3.96 | 4.04 | 4.04 | -0.74% | 3,543,129 |
| Dec 30, 2025 | 4.10 | 4.39 | 4.06 | 4.07 | 4.07 | -2.16% | 6,250,367 |
| Dec 29, 2025 | 4.02 | 4.41 | 4.01 | 4.16 | 4.16 | -1.89% | 7,681,914 |
| Dec 26, 2025 | 4.35 | 4.35 | 4.06 | 4.24 | 4.24 | -3.20% | 5,434,938 |
| Dec 24, 2025 | 4.37 | 4.42 | 4.09 | 4.38 | 4.38 | -1.13% | 4,990,592 |
| Dec 23, 2025 | 4.69 | 4.73 | 4.23 | 4.43 | 4.41 | -9.96% | 9,872,342 |
| Dec 22, 2025 | 4.98 | 5.37 | 4.84 | 4.92 | 4.90 | 2.07% | 11,177,605 |
| Dec 19, 2025 | 4.38 | 4.82 | 4.38 | 4.82 | 4.80 | 12.35% | 10,323,548 |
| Dec 18, 2025 | 4.48 | 4.63 | 4.19 | 4.29 | 4.27 | 4.63% | 13,195,277 |
| Dec 17, 2025 | 4.46 | 4.80 | 4.08 | 4.10 | 4.08 | -8.48% | 11,196,942 |
| Dec 16, 2025 | 4.00 | 4.56 | 3.96 | 4.48 | 4.46 | 18.83% | 14,998,029 |
| Dec 15, 2025 | 4.69 | 4.72 | 3.68 | 3.77 | 3.75 | -19.10% | 13,212,962 |
| Dec 12, 2025 | 5.32 | 5.58 | 4.49 | 4.66 | 4.64 | -11.74% | 10,171,122 |
| Dec 11, 2025 | 4.90 | 5.35 | 4.65 | 5.28 | 5.25 | 0.57% | 5,754,614 |
| Dec 10, 2025 | 5.14 | 5.39 | 4.85 | 5.25 | 5.22 | -1.13% | 7,403,106 |
| Dec 9, 2025 | 4.67 | 5.43 | 4.51 | 5.31 | 5.28 | 11.32% | 11,188,133 |
| Dec 8, 2025 | 5.10 | 5.15 | 4.46 | 4.77 | 4.75 | -3.83% | 10,697,230 |
| Dec 5, 2025 | 5.00 | 5.07 | 4.66 | 4.96 | 4.93 | -4.43% | 8,763,892 |
| Dec 4, 2025 | 4.80 | 5.27 | 4.68 | 5.19 | 5.16 | 2.77% | 12,858,887 |
| Dec 3, 2025 | 4.24 | 5.07 | 3.96 | 5.05 | 5.02 | 22.57% | 15,640,249 |
| Dec 2, 2025 | 4.22 | 4.44 | 4.08 | 4.12 | 4.10 | 3.78% | 11,162,068 |
| Dec 1, 2025 | 4.12 | 4.38 | 3.88 | 3.97 | 3.95 | -9.77% | 11,859,017 |
| Nov 28, 2025 | 3.94 | 4.55 | 3.80 | 4.40 | 4.38 | 19.57% | 16,869,398 |
| Nov 26, 2025 | 3.53 | 3.73 | 3.30 | 3.68 | 3.66 | 7.60% | 9,340,791 |
| Nov 25, 2025 | 3.34 | 3.42 | 3.22 | 3.42 | 3.40 | -7.07% | 9,531,252 |