ProShares Ultra CRCL (CRCA)
NYSEARCA: CRCA · Real-Time Price · USD
12.60
-0.45 (-3.45%)
Oct 17, 2025, 4:00 PM EDT - Market closed
CRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.24 | 12.82 | 11.92 | 12.60 | 12.60 | -3.45% | 3,468,089 |
| Oct 16, 2025 | 14.56 | 14.76 | 12.90 | 13.05 | 13.05 | -9.06% | 5,143,288 |
| Oct 15, 2025 | 14.93 | 15.68 | 13.91 | 14.35 | 14.35 | 0.28% | 4,555,142 |
| Oct 14, 2025 | 14.00 | 15.19 | 13.22 | 14.31 | 14.31 | -4.41% | 5,006,739 |
| Oct 13, 2025 | 15.04 | 15.76 | 14.46 | 14.97 | 14.97 | 5.80% | 6,090,344 |
| Oct 10, 2025 | 18.42 | 20.45 | 13.92 | 14.15 | 14.15 | -22.68% | 15,936,829 |
| Oct 9, 2025 | 18.43 | 19.13 | 17.20 | 18.30 | 18.30 | -0.05% | 6,723,945 |
| Oct 8, 2025 | 18.39 | 18.72 | 16.67 | 18.31 | 18.31 | 1.78% | 6,464,682 |
| Oct 7, 2025 | 18.58 | 20.00 | 16.84 | 17.99 | 17.99 | 0.50% | 7,681,826 |
| Oct 6, 2025 | 19.18 | 19.25 | 17.19 | 17.90 | 17.90 | 3.89% | 5,892,764 |
| Oct 3, 2025 | 17.73 | 19.85 | 16.84 | 17.23 | 17.23 | -5.59% | 7,711,102 |
| Oct 2, 2025 | 14.67 | 18.72 | 14.66 | 18.25 | 18.25 | 31.86% | 6,183,770 |
| Oct 1, 2025 | 14.96 | 15.60 | 13.51 | 13.84 | 13.84 | -5.34% | 3,512,084 |
| Sep 30, 2025 | 15.54 | 15.76 | 14.56 | 14.62 | 14.62 | -1.42% | 2,088,588 |
| Sep 29, 2025 | 13.98 | 15.72 | 13.77 | 14.83 | 14.83 | 9.93% | 3,176,837 |
| Sep 26, 2025 | 13.08 | 13.75 | 12.59 | 13.49 | 13.49 | 3.37% | 1,779,273 |
| Sep 25, 2025 | 13.83 | 14.21 | 12.94 | 13.05 | 13.05 | -10.31% | 3,439,285 |
| Sep 24, 2025 | 15.22 | 15.55 | 14.22 | 14.55 | 14.55 | 0.62% | 3,023,443 |
| Sep 23, 2025 | 16.22 | 16.88 | 14.38 | 14.46 | 14.44 | -9.51% | 3,200,944 |
| Sep 22, 2025 | 16.51 | 16.71 | 15.26 | 15.98 | 15.96 | -9.00% | 3,033,274 |
| Sep 19, 2025 | 17.69 | 18.42 | 16.49 | 17.56 | 17.54 | 5.02% | 4,335,577 |
| Sep 18, 2025 | 15.53 | 17.38 | 15.32 | 16.72 | 16.70 | 14.52% | 4,542,628 |
| Sep 17, 2025 | 15.68 | 18.19 | 14.01 | 14.60 | 14.58 | -5.68% | 5,495,500 |
| Sep 16, 2025 | 16.60 | 17.26 | 15.30 | 15.48 | 15.46 | 0.85% | 3,748,298 |
| Sep 15, 2025 | 14.46 | 15.71 | 13.45 | 15.35 | 15.33 | 13.79% | 3,272,595 |
| Sep 12, 2025 | 15.72 | 15.72 | 13.30 | 13.49 | 13.47 | -12.52% | 3,581,990 |
| Sep 11, 2025 | 11.58 | 15.99 | 11.38 | 15.42 | 15.40 | 34.67% | 5,817,695 |
| Sep 10, 2025 | 12.73 | 13.78 | 11.32 | 11.45 | 11.43 | -7.29% | 2,893,812 |
| Sep 9, 2025 | 11.40 | 12.88 | 11.26 | 12.35 | 12.33 | 9.97% | 2,065,557 |
| Sep 8, 2025 | 11.48 | 12.30 | 10.78 | 11.23 | 11.21 | -3.77% | 2,688,727 |
| Sep 5, 2025 | 12.44 | 12.53 | 10.31 | 11.67 | 11.65 | -5.43% | 3,623,146 |
| Sep 4, 2025 | 12.47 | 12.91 | 11.80 | 12.34 | 12.32 | -1.52% | 1,708,843 |
| Sep 3, 2025 | 13.23 | 13.33 | 12.14 | 12.53 | 12.51 | -3.32% | 2,255,453 |
| Sep 2, 2025 | 14.88 | 15.54 | 12.79 | 12.96 | 12.94 | -17.29% | 2,201,104 |
| Aug 29, 2025 | 15.57 | 16.64 | 15.00 | 15.67 | 15.65 | 1.29% | 1,568,700 |
| Aug 28, 2025 | 15.15 | 15.90 | 14.77 | 15.47 | 15.45 | 5.60% | 1,598,454 |
| Aug 27, 2025 | 14.98 | 15.34 | 14.36 | 14.65 | 14.63 | -2.98% | 756,931 |
| Aug 26, 2025 | 14.35 | 15.30 | 14.01 | 15.10 | 15.08 | 5.89% | 1,134,742 |
| Aug 25, 2025 | 16.50 | 16.61 | 14.15 | 14.26 | 14.24 | -14.20% | 1,900,434 |
| Aug 22, 2025 | 16.15 | 18.97 | 15.68 | 16.62 | 16.60 | 4.40% | 1,811,292 |
| Aug 21, 2025 | 16.72 | 17.21 | 15.85 | 15.92 | 15.90 | -8.77% | 944,544 |
| Aug 20, 2025 | 17.29 | 17.85 | 15.30 | 17.45 | 17.43 | 3.68% | 1,340,629 |
| Aug 19, 2025 | 19.11 | 19.23 | 16.29 | 16.83 | 16.81 | -8.93% | 1,609,817 |
| Aug 18, 2025 | 20.44 | 20.53 | 18.40 | 18.48 | 18.45 | -10.20% | 1,184,311 |
| Aug 15, 2025 | 18.44 | 21.13 | 18.11 | 20.58 | 20.55 | 13.64% | 2,772,224 |
| Aug 14, 2025 | 21.37 | 23.10 | 17.27 | 18.11 | 18.09 | -18.31% | 2,101,235 |
| Aug 13, 2025 | 23.00 | 25.57 | 21.77 | 22.17 | 22.14 | -12.20% | 2,298,951 |
| Aug 12, 2025 | 32.39 | 33.37 | 24.75 | 25.25 | 25.21 | 2.39% | 3,918,805 |
| Aug 11, 2025 | 24.66 | 27.16 | 22.93 | 24.66 | 24.63 | 3.01% | 896,827 |
| Aug 8, 2025 | 22.94 | 25.25 | 22.60 | 23.94 | 23.91 | 7.11% | 585,859 |