ProShares Ultra CRCL (CRCA)
NYSEARCA: CRCA · Real-Time Price · USD
3.850
+0.170 (4.62%)
Jan 16, 2026, 4:00 PM EST - Market closed
CRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 3.67 | 3.76 | 3.38 | 3.68 | 3.66 | 3.08% | 14,318,183 |
| Nov 21, 2025 | 3.14 | 3.65 | 3.08 | 3.57 | 3.55 | 13.33% | 11,841,782 |
| Nov 20, 2025 | 3.60 | 3.60 | 2.95 | 3.15 | 3.13 | -7.35% | 10,755,673 |
| Nov 19, 2025 | 4.19 | 4.19 | 3.18 | 3.40 | 3.38 | -18.66% | 16,130,488 |
| Nov 18, 2025 | 4.12 | 4.34 | 4.01 | 4.18 | 4.16 | 0.24% | 6,733,824 |
| Nov 17, 2025 | 4.78 | 4.78 | 4.00 | 4.17 | 4.15 | -13.49% | 20,622,720 |
| Nov 14, 2025 | 5.01 | 5.17 | 4.75 | 4.82 | 4.80 | -1.03% | 9,924,822 |
| Nov 13, 2025 | 5.35 | 5.62 | 4.76 | 4.87 | 4.85 | -8.46% | 21,269,653 |
| Nov 12, 2025 | 6.47 | 6.69 | 5.30 | 5.32 | 5.29 | -24.86% | 16,200,372 |
| Nov 11, 2025 | 7.67 | 7.71 | 7.07 | 7.08 | 7.04 | -11.28% | 4,632,177 |
| Nov 10, 2025 | 8.59 | 8.96 | 7.77 | 7.98 | 7.94 | 1.79% | 5,767,279 |
| Nov 7, 2025 | 7.25 | 7.88 | 6.80 | 7.84 | 7.80 | 5.95% | 6,969,853 |
| Nov 6, 2025 | 9.61 | 9.68 | 7.39 | 7.40 | 7.36 | -23.87% | 5,845,013 |
| Nov 5, 2025 | 9.64 | 9.92 | 9.44 | 9.72 | 9.67 | 4.07% | 2,952,001 |