ProShares Ultra CRCL CRCA
9.17 USD -0.51 (-5.27%)
Regular-session close
8.90 -0.27 -2.94%
After hours · Nov 13, 7:32 PM ET
8.67 Day range 9.64
9.17 52-week range 87.72
- YTD
- -77.30%
- 1 year
- -81.17%
CRCA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.39 | 9.64 | 8.67 | 9.17 | -0.51 | -5.27% | 465,609 |
| Nov 12, 2026 | 9.53 | 10.25 | 9.36 | 9.68 | -1.09 | -10.12% | 494,500 |
| Nov 11, 2026 | 10.12 | 11.26 | 10.10 | 10.77 | +0.67 | +6.63% | 459,000 |
| Nov 10, 2026 | 10.22 | 10.90 | 9.63 | 10.10 | -0.79 | -7.25% | 503,200 |
| Nov 9, 2026 | 10.34 | 11.62 | 10.25 | 10.89 | -0.14 | -1.27% | 305,500 |
| Nov 6, 2026 | 11.40 | 11.52 | 10.28 | 11.03 | -0.49 | -4.25% | 238,900 |
| Nov 5, 2026 | 13.08 | 13.22 | 9.87 | 11.52 | -2.55 | -18.12% | 681,100 |
| Nov 4, 2026 | 13.33 | 14.57 | 12.66 | 14.07 | +0.39 | +2.85% | 347,300 |
| Nov 3, 2026 | 12.87 | 14.14 | 12.81 | 13.68 | +1.03 | +8.14% | 250,700 |
| Nov 2, 2026 | 12.60 | 13.90 | 12.49 | 12.65 | -0.16 | -1.25% | 286,800 |
| Oct 30, 2026 | 13.62 | 13.62 | 12.18 | 12.81 | -2.91 | -18.51% | 558,000 |
| Oct 29, 2026 | 15.60 | 16.21 | 15.16 | 15.72 | -0.74 | -4.50% | 381,300 |
| Oct 28, 2026 | 15.93 | 16.50 | 15.42 | 16.46 | +0.12 | +0.73% | 254,000 |
| Oct 27, 2026 | 15.52 | 16.42 | 15.18 | 16.34 | +0.59 | +3.75% | 296,100 |
| Oct 26, 2026 | 16.82 | 16.88 | 15.30 | 15.75 | -2.61 | -14.22% | 489,900 |
| Oct 23, 2026 | 18.67 | 19.35 | 17.95 | 18.36 | -0.31 | -1.66% | 270,600 |
| Oct 22, 2026 | 18.32 | 19.26 | 17.77 | 18.67 | -1.39 | -6.93% | 630,600 |
| Oct 21, 2026 | 19.00 | 21.07 | 18.24 | 20.06 | +1.68 | +9.14% | 504,500 |
| Oct 20, 2026 | 16.06 | 18.65 | 15.95 | 18.38 | +1.86 | +11.26% | 485,500 |
| Oct 19, 2026 | 18.15 | 18.15 | 16.52 | 16.52 | -0.38 | -2.25% | 246,000 |
| Oct 16, 2026 | 18.76 | 19.27 | 16.25 | 16.90 | -2.08 | -10.96% | 379,900 |
| Oct 15, 2026 | 14.16 | 19.32 | 14.16 | 18.98 | +2.87 | +17.82% | 730,500 |
| Oct 14, 2026 | 17.19 | 17.96 | 15.51 | 16.11 | -1.92 | -10.65% | 583,100 |
| Oct 13, 2026 | 17.18 | 18.29 | 16.90 | 18.03 | +0.10 | +0.56% | 134,000 |
| Oct 12, 2026 | 17.91 | 18.70 | 17.31 | 17.93 | -0.29 | -1.59% | 367,700 |
| Oct 9, 2026 | 17.30 | 19.47 | 16.50 | 18.22 | +1.49 | +8.91% | 569,800 |
| Oct 8, 2026 | 16.27 | 16.95 | 15.92 | 16.73 | +0.02 | +0.12% | 348,500 |
| Oct 7, 2026 | 16.57 | 16.95 | 16.20 | 16.71 | -1.45 | -7.98% | 426,500 |
| Oct 6, 2026 | 18.11 | 19.25 | 17.77 | 18.16 | +0.38 | +2.14% | 259,200 |
| Oct 5, 2026 | 17.80 | 18.69 | 17.30 | 17.78 | +0.78 | +4.59% | 470,100 |
| Oct 2, 2026 | 18.94 | 20.00 | 16.50 | 17.00 | -0.63 | -3.57% | 772,600 |
| Oct 1, 2026 | 17.23 | 18.38 | 17.05 | 17.63 | +0.23 | +1.32% | 440,200 |
| Sep 30, 2026 | 19.04 | 19.42 | 17.40 | 17.40 | -0.70 | -3.87% | 344,700 |
| Sep 29, 2026 | 19.80 | 19.84 | 17.76 | 18.10 | -0.94 | -4.94% | 331,600 |
| Sep 28, 2026 | 19.51 | 20.11 | 18.57 | 19.04 | -1.43 | -6.99% | 381,900 |
| Sep 25, 2026 | 21.90 | 22.07 | 19.85 | 20.47 | -1.87 | -8.37% | 518,300 |
| Sep 24, 2026 | 21.79 | 23.62 | 21.25 | 22.34 | +0.44 | +2.01% | 425,400 |
| Sep 23, 2026 | 22.60 | 24.60 | 21.77 | 21.90 | -1.43 | -6.13% | 742,300 |
| Sep 22, 2026 | 24.50 | 24.87 | 22.65 | 23.33 | +0.06 | +0.26% | 548,600 |
| Sep 21, 2026 | 25.00 | 26.00 | 22.73 | 23.27 | +1.11 | +5.01% | 712,400 |
| Sep 18, 2026 | 20.06 | 22.45 | 20.06 | 22.16 | +2.98 | +15.54% | 1,094,500 |
| Sep 17, 2026 | 18.20 | 19.42 | 17.57 | 19.18 | +2.06 | +12.03% | 853,400 |
| Sep 16, 2026 | 19.50 | 19.67 | 16.15 | 17.12 | -2.61 | -13.23% | 2,061,000 |
| Sep 15, 2026 | 23.03 | 23.48 | 19.01 | 19.73 | -5.97 | -23.23% | 1,166,400 |
| Sep 14, 2026 | 23.15 | 25.82 | 23.03 | 25.70 | +3.35 | +14.99% | 679,300 |
| Sep 11, 2026 | 23.05 | 24.90 | 22.13 | 22.35 | +0.03 | +0.13% | 1,161,300 |
| Sep 10, 2026 | 22.12 | 23.58 | 21.90 | 22.32 | -1.26 | -5.34% | 1,011,100 |
| Sep 9, 2026 | 26.77 | 26.77 | 23.52 | 23.58 | -1.83 | -7.20% | 863,000 |
| Sep 8, 2026 | 27.80 | 27.80 | 25.23 | 25.41 | -3.24 | -11.31% | 835,900 |
| Sep 4, 2026 | 26.19 | 29.03 | 25.86 | 28.65 | -0.65 | -2.22% | 885,600 |
| Sep 3, 2026 | 23.75 | 29.35 | 23.59 | 29.30 | +7.25 | +32.88% | 2,040,900 |
| Sep 2, 2026 | 21.74 | 22.60 | 20.70 | 22.05 | -0.45 | -2.00% | 407,000 |
| Sep 1, 2026 | 23.95 | 24.63 | 21.80 | 22.50 | -3.41 | -13.16% | 569,000 |
| Aug 31, 2026 | 21.67 | 26.20 | 21.33 | 25.91 | +4.23 | +19.51% | 712,100 |
| Aug 28, 2026 | 24.71 | 25.27 | 21.56 | 21.68 | -3.93 | -15.35% | 707,100 |
| Aug 27, 2026 | 24.49 | 26.54 | 23.60 | 25.61 | +2.39 | +10.29% | 862,800 |
| Aug 26, 2026 | 23.19 | 24.94 | 21.86 | 23.22 | -1.16 | -4.76% | 1,089,100 |
| Aug 25, 2026 | 20.76 | 25.14 | 20.54 | 24.38 | +2.07 | +9.28% | 1,337,300 |
| Aug 24, 2026 | 23.39 | 24.60 | 21.73 | 22.31 | -0.12 | -0.53% | 1,189,200 |
| Aug 21, 2026 | 22.25 | 24.85 | 21.64 | 22.43 | +2.05 | +10.06% | 1,975,500 |
| Aug 20, 2026 | 20.07 | 21.08 | 18.50 | 20.38 | +2.38 | +13.22% | 1,311,800 |
| Aug 19, 2026 | 16.00 | 19.15 | 16.00 | 18.00 | +2.84 | +18.73% | 1,472,300 |
| Aug 18, 2026 | 15.54 | 16.22 | 15.01 | 15.16 | -1.31 | -7.95% | 726,300 |
| Aug 17, 2026 | 14.96 | 16.85 | 14.80 | 16.47 | +1.27 | +8.36% | 585,700 |
| Aug 14, 2026 | 16.45 | 16.46 | 15.00 | 15.20 | -1.63 | -9.69% | 761,400 |
65 days, newest first. Daily bars as drawn on the CRCA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.