ProShares Ultra CRCL (CRCA)
NYSEARCA: CRCA · Real-Time Price · USD
36.67
-3.27 (-8.19%)
Feb 27, 2026, 4:00 PM EST - Market closed
CRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.95 | 37.99 | 34.42 | 36.67 | 36.67 | -8.19% | 1,115,628 |
| Feb 26, 2026 | 35.02 | 43.10 | 35.02 | 39.94 | 39.94 | 9.13% | 1,953,206 |
| Feb 25, 2026 | 29.90 | 36.70 | 28.22 | 36.60 | 36.60 | 70.23% | 7,267,291 |
| Feb 24, 2026 | 20.70 | 22.50 | 20.10 | 21.50 | 21.50 | 0.94% | 793,752 |
| Feb 23, 2026 | 21.90 | 22.60 | 20.30 | 21.30 | 21.30 | -6.17% | 1,580,344 |
| Feb 20, 2026 | 22.20 | 24.40 | 21.60 | 22.70 | 22.70 | 3.18% | 1,741,596 |
| Feb 19, 2026 | 22.00 | 22.55 | 20.30 | 22.00 | 22.00 | -3.51% | 1,468,205 |
| Feb 18, 2026 | 22.10 | 23.90 | 21.50 | 22.80 | 22.80 | 4.59% | 2,096,559 |
| Feb 17, 2026 | 20.10 | 22.60 | 18.60 | 21.80 | 21.80 | 5.31% | 2,061,719 |
| Feb 13, 2026 | 19.50 | 22.10 | 18.80 | 20.70 | 20.70 | 11.29% | 2,243,920 |
| Feb 12, 2026 | 20.10 | 20.10 | 17.61 | 18.60 | 18.60 | -3.63% | 640,258 |
| Feb 11, 2026 | 20.40 | 20.40 | 18.00 | 19.30 | 19.30 | -7.21% | 1,856,100 |
| Feb 10, 2026 | 19.80 | 22.20 | 19.70 | 20.80 | 20.80 | -0.95% | 1,665,855 |
| Feb 9, 2026 | 18.40 | 21.40 | 18.00 | 21.00 | 21.00 | 10.53% | 2,240,275 |
| Feb 6, 2026 | 17.10 | 19.40 | 17.00 | 19.00 | 19.00 | 26.67% | 1,846,907 |
| Feb 5, 2026 | 17.00 | 17.70 | 14.70 | 15.00 | 15.00 | -17.13% | 2,392,685 |
| Feb 4, 2026 | 18.80 | 18.90 | 15.75 | 18.10 | 18.10 | -3.72% | 2,037,395 |
| Feb 3, 2026 | 21.50 | 21.60 | 17.25 | 18.80 | 18.80 | -10.05% | 3,226,805 |
| Feb 2, 2026 | 23.00 | 23.10 | 20.40 | 20.90 | 20.90 | -15.04% | 1,623,294 |
| Jan 30, 2026 | 27.00 | 27.10 | 23.00 | 24.60 | 24.60 | -11.51% | 2,040,568 |
| Jan 29, 2026 | 30.20 | 30.40 | 26.20 | 27.80 | 27.80 | -14.72% | 1,677,544 |
| Jan 28, 2026 | 32.50 | 36.00 | 31.75 | 32.60 | 32.60 | 9.03% | 1,670,218 |
| Jan 27, 2026 | 30.80 | 30.80 | 27.90 | 29.90 | 29.90 | -3.55% | 1,163,569 |
| Jan 26, 2026 | 30.00 | 32.15 | 29.95 | 31.00 | 31.00 | -0.96% | 597,619 |
| Jan 23, 2026 | 30.95 | 32.30 | 30.00 | 31.30 | 31.30 | -0.32% | 506,218 |
| Jan 22, 2026 | 33.00 | 33.40 | 30.80 | 31.40 | 31.40 | -3.38% | 685,764 |
| Jan 21, 2026 | 33.00 | 34.20 | 30.55 | 32.50 | 32.50 | -0.61% | 734,207 |
| Jan 20, 2026 | 35.40 | 37.20 | 32.60 | 32.70 | 32.70 | -15.06% | 1,013,310 |
| Jan 16, 2026 | 36.90 | 39.70 | 35.50 | 38.50 | 38.50 | 4.62% | 949,750 |
| Jan 15, 2026 | 44.30 | 44.30 | 36.00 | 36.80 | 36.80 | -18.76% | 1,622,092 |
| Jan 14, 2026 | 45.30 | 49.11 | 42.10 | 45.30 | 45.30 | 3.19% | 1,382,850 |
| Jan 13, 2026 | 44.00 | 44.79 | 40.70 | 43.90 | 43.90 | 1.15% | 1,135,465 |
| Jan 12, 2026 | 41.30 | 43.60 | 40.29 | 43.40 | 43.40 | - | 721,101 |
| Jan 9, 2026 | 42.40 | 44.80 | 39.81 | 43.40 | 43.40 | 2.84% | 887,586 |
| Jan 8, 2026 | 40.50 | 43.30 | 39.50 | 42.20 | 42.20 | 2.43% | 391,752 |
| Jan 7, 2026 | 44.30 | 44.35 | 41.00 | 41.20 | 41.20 | -9.65% | 555,655 |
| Jan 6, 2026 | 47.00 | 47.10 | 42.60 | 45.60 | 45.60 | -0.65% | 1,009,102 |
| Jan 5, 2026 | 45.50 | 49.20 | 45.00 | 45.90 | 45.90 | 3.61% | 1,175,303 |
| Jan 2, 2026 | 41.70 | 45.45 | 40.40 | 44.30 | 44.30 | 9.65% | 816,723 |
| Dec 31, 2025 | 40.90 | 41.30 | 39.60 | 40.40 | 40.40 | -0.74% | 354,312 |
| Dec 30, 2025 | 41.00 | 43.90 | 40.60 | 40.70 | 40.70 | -2.16% | 636,024 |
| Dec 29, 2025 | 40.20 | 44.10 | 40.10 | 41.60 | 41.60 | -1.89% | 768,191 |
| Dec 26, 2025 | 43.50 | 43.50 | 40.60 | 42.40 | 42.40 | -3.20% | 548,016 |
| Dec 24, 2025 | 43.70 | 44.20 | 40.90 | 43.80 | 43.80 | -1.13% | 499,059 |
| Dec 23, 2025 | 46.90 | 47.30 | 42.25 | 44.30 | 44.08 | -9.96% | 987,234 |
| Dec 22, 2025 | 49.80 | 53.65 | 48.40 | 49.20 | 48.95 | 2.07% | 1,117,760 |
| Dec 19, 2025 | 43.80 | 48.20 | 43.80 | 48.20 | 47.96 | 12.35% | 1,032,354 |
| Dec 18, 2025 | 44.80 | 46.30 | 41.85 | 42.90 | 42.68 | 4.63% | 1,319,527 |
| Dec 17, 2025 | 44.60 | 48.00 | 40.80 | 41.00 | 40.79 | -8.48% | 1,119,694 |
| Dec 16, 2025 | 40.00 | 45.60 | 39.55 | 44.80 | 44.57 | 18.83% | 1,499,802 |
| Dec 15, 2025 | 46.90 | 47.20 | 36.80 | 37.70 | 37.51 | -19.10% | 1,321,296 |
| Dec 12, 2025 | 53.20 | 55.80 | 44.90 | 46.60 | 46.36 | -11.74% | 1,017,112 |
| Dec 11, 2025 | 49.00 | 53.45 | 46.50 | 52.80 | 52.53 | 0.57% | 575,461 |
| Dec 10, 2025 | 51.35 | 53.90 | 48.50 | 52.50 | 52.23 | -1.13% | 740,310 |
| Dec 9, 2025 | 46.70 | 54.30 | 45.10 | 53.10 | 52.83 | 11.32% | 1,118,813 |
| Dec 8, 2025 | 51.00 | 51.50 | 44.60 | 47.70 | 47.46 | -3.83% | 1,069,723 |
| Dec 5, 2025 | 50.00 | 50.70 | 46.60 | 49.60 | 49.35 | -4.43% | 876,389 |
| Dec 4, 2025 | 48.00 | 52.70 | 46.80 | 51.90 | 51.64 | 2.77% | 1,285,888 |
| Dec 3, 2025 | 42.40 | 50.70 | 39.55 | 50.50 | 50.24 | 22.57% | 1,564,024 |
| Dec 2, 2025 | 42.20 | 44.40 | 40.80 | 41.20 | 40.99 | 3.78% | 1,116,206 |
| Dec 1, 2025 | 41.20 | 43.80 | 38.80 | 39.70 | 39.50 | -9.77% | 1,185,901 |
| Nov 28, 2025 | 39.40 | 45.48 | 38.00 | 44.00 | 43.78 | 19.57% | 1,686,939 |
| Nov 26, 2025 | 35.30 | 37.30 | 33.00 | 36.80 | 36.61 | 7.60% | 934,079 |
| Nov 25, 2025 | 33.40 | 34.20 | 32.15 | 34.20 | 34.03 | -7.07% | 953,125 |
| Nov 24, 2025 | 36.70 | 37.60 | 33.80 | 36.80 | 36.61 | 3.08% | 1,431,818 |
| Nov 21, 2025 | 31.40 | 36.50 | 30.80 | 35.70 | 35.52 | 13.33% | 1,184,178 |
| Nov 20, 2025 | 36.00 | 36.00 | 29.50 | 31.50 | 31.34 | -7.35% | 1,075,567 |
| Nov 19, 2025 | 41.90 | 41.90 | 31.80 | 34.00 | 33.83 | -18.66% | 1,613,048 |
| Nov 18, 2025 | 41.20 | 43.40 | 40.10 | 41.80 | 41.59 | 0.24% | 673,382 |
| Nov 17, 2025 | 47.80 | 47.82 | 40.00 | 41.70 | 41.49 | -13.49% | 2,062,272 |
| Nov 14, 2025 | 50.10 | 51.70 | 47.50 | 48.20 | 47.96 | -1.03% | 992,482 |
| Nov 13, 2025 | 53.50 | 56.15 | 47.60 | 48.70 | 48.45 | -8.46% | 2,126,965 |
| Nov 12, 2025 | 64.70 | 66.90 | 53.00 | 53.20 | 52.93 | -24.86% | 1,620,037 |
| Nov 11, 2025 | 76.70 | 77.10 | 70.70 | 70.80 | 70.44 | -11.28% | 463,217 |
| Nov 10, 2025 | 85.90 | 89.60 | 77.70 | 79.80 | 79.40 | 1.79% | 576,727 |
| Nov 7, 2025 | 72.50 | 78.80 | 68.00 | 78.40 | 78.00 | 5.95% | 696,985 |
| Nov 6, 2025 | 96.10 | 96.80 | 73.90 | 74.00 | 73.63 | -23.87% | 584,501 |
| Nov 5, 2025 | 96.40 | 99.20 | 94.40 | 97.20 | 96.71 | 4.07% | 295,200 |
| Nov 4, 2025 | 97.80 | 103.90 | 89.40 | 93.40 | 92.93 | -11.64% | 435,524 |
| Nov 3, 2025 | 120.00 | 120.50 | 105.35 | 105.70 | 105.17 | -14.20% | 388,190 |
| Oct 31, 2025 | 121.80 | 127.38 | 119.05 | 123.20 | 122.58 | 6.76% | 296,959 |
| Oct 30, 2025 | 130.00 | 130.00 | 114.80 | 115.40 | 114.82 | -13.56% | 372,275 |
| Oct 29, 2025 | 142.60 | 142.80 | 129.25 | 133.50 | 132.82 | -6.71% | 317,474 |
| Oct 28, 2025 | 156.00 | 158.50 | 142.30 | 143.10 | 142.38 | -9.72% | 375,822 |
| Oct 27, 2025 | 166.40 | 167.10 | 147.10 | 158.50 | 157.70 | 1.86% | 529,059 |
| Oct 24, 2025 | 138.10 | 159.90 | 133.85 | 155.60 | 154.81 | 18.33% | 615,691 |
| Oct 23, 2025 | 122.00 | 131.90 | 121.00 | 131.50 | 130.83 | 8.05% | 268,017 |
| Oct 22, 2025 | 129.50 | 134.40 | 117.30 | 121.70 | 121.08 | -7.94% | 473,901 |
| Oct 21, 2025 | 132.90 | 138.70 | 123.70 | 132.20 | 131.53 | -1.64% | 467,550 |
| Oct 20, 2025 | 132.10 | 143.88 | 129.20 | 134.40 | 133.72 | 6.67% | 501,128 |
| Oct 17, 2025 | 122.40 | 128.20 | 119.15 | 126.00 | 125.36 | -3.45% | 346,808 |
| Oct 16, 2025 | 145.60 | 147.60 | 129.00 | 130.50 | 129.84 | -9.06% | 514,328 |
| Oct 15, 2025 | 149.30 | 156.80 | 139.10 | 143.50 | 142.77 | 0.28% | 455,514 |
| Oct 14, 2025 | 140.00 | 151.90 | 132.20 | 143.10 | 142.38 | -4.41% | 500,673 |
| Oct 13, 2025 | 150.40 | 157.60 | 144.60 | 149.70 | 148.94 | 5.80% | 609,034 |
| Oct 10, 2025 | 184.20 | 204.45 | 139.20 | 141.50 | 140.78 | -22.68% | 1,593,682 |
| Oct 9, 2025 | 184.30 | 191.30 | 172.00 | 183.00 | 182.07 | -0.05% | 672,394 |
| Oct 8, 2025 | 183.90 | 187.24 | 166.70 | 183.10 | 182.17 | 1.78% | 646,468 |
| Oct 7, 2025 | 185.80 | 200.00 | 168.40 | 179.90 | 178.99 | 0.50% | 768,182 |
| Oct 6, 2025 | 191.80 | 192.50 | 171.90 | 179.00 | 178.09 | 3.89% | 589,276 |