ProShares Ultra CRCL (CRCA)
NYSEARCA: CRCA · Real-Time Price · USD
14.60
-0.50 (-3.31%)
Aug 27, 2025, 3:49 PM - Market open
CRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.98 | 15.34 | 14.40 | 14.41 | - | -4.57% | 697,829 |
| Aug 26, 2025 | 14.35 | 15.30 | 14.01 | 15.10 | 15.10 | 5.89% | 1,134,742 |
| Aug 25, 2025 | 16.50 | 16.61 | 14.15 | 14.26 | 14.26 | -14.20% | 1,900,434 |
| Aug 22, 2025 | 16.15 | 18.97 | 15.68 | 16.62 | 16.62 | 4.40% | 1,811,292 |
| Aug 21, 2025 | 16.72 | 17.21 | 15.85 | 15.92 | 15.92 | -8.77% | 944,544 |
| Aug 20, 2025 | 17.29 | 17.85 | 15.30 | 17.45 | 17.45 | 3.68% | 1,340,629 |
| Aug 19, 2025 | 19.11 | 19.23 | 16.29 | 16.83 | 16.83 | -8.93% | 1,609,817 |
| Aug 18, 2025 | 20.44 | 20.53 | 18.40 | 18.48 | 18.48 | -10.20% | 1,184,311 |
| Aug 15, 2025 | 18.44 | 21.13 | 18.11 | 20.58 | 20.58 | 13.64% | 2,772,224 |
| Aug 14, 2025 | 21.37 | 23.10 | 17.27 | 18.11 | 18.11 | -18.31% | 2,101,235 |
| Aug 13, 2025 | 23.00 | 25.57 | 21.77 | 22.17 | 22.17 | -12.20% | 2,298,951 |
| Aug 12, 2025 | 32.39 | 33.37 | 24.75 | 25.25 | 25.25 | 2.39% | 3,918,805 |
| Aug 11, 2025 | 24.66 | 27.16 | 22.93 | 24.66 | 24.66 | 3.01% | 896,827 |
| Aug 8, 2025 | 22.94 | 25.25 | 22.60 | 23.94 | 23.94 | 7.11% | 585,859 |