ProShares Ultra CRCL (CRCA)
NYSEARCA: CRCA · Real-Time Price · USD
37.59
-0.67 (-1.75%)
At close: Apr 28, 2026, 4:00 PM EDT
37.10
-0.49 (-1.30%)
After-hours: Apr 28, 2026, 6:13 PM EDT
CRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.85 | 37.94 | 35.85 | 37.00 | - | -3.29% | 309,609 |
| Apr 27, 2026 | 40.31 | 41.06 | 37.50 | 38.26 | 38.26 | -8.90% | 571,964 |
| Apr 24, 2026 | 44.33 | 44.84 | 40.31 | 42.00 | 42.00 | -1.29% | 596,764 |
| Apr 23, 2026 | 43.79 | 45.54 | 40.54 | 42.55 | 42.55 | -7.88% | 636,158 |
| Apr 22, 2026 | 42.88 | 47.38 | 42.32 | 46.19 | 46.19 | 16.41% | 1,152,086 |
| Apr 21, 2026 | 47.41 | 47.65 | 39.16 | 39.68 | 39.68 | -18.66% | 965,887 |
| Apr 20, 2026 | 44.99 | 49.06 | 41.82 | 48.78 | 48.78 | 0.58% | 862,107 |
| Apr 17, 2026 | 52.73 | 53.19 | 45.70 | 48.50 | 48.50 | -3.10% | 1,492,498 |
| Apr 16, 2026 | 49.82 | 50.50 | 44.83 | 50.05 | 50.05 | 3.15% | 886,878 |
| Apr 15, 2026 | 50.26 | 51.27 | 46.00 | 48.52 | 48.52 | 0.10% | 1,124,667 |
| Apr 14, 2026 | 45.35 | 52.69 | 44.93 | 48.47 | 48.47 | 14.05% | 2,125,293 |
| Apr 13, 2026 | 33.25 | 42.50 | 33.00 | 42.50 | 42.50 | 23.87% | 1,438,498 |
| Apr 10, 2026 | 34.06 | 35.99 | 31.93 | 34.31 | 34.31 | 6.69% | 1,390,805 |
| Apr 9, 2026 | 38.85 | 39.50 | 31.74 | 32.16 | 32.16 | -20.02% | 2,168,757 |
| Apr 8, 2026 | 45.64 | 46.27 | 38.87 | 40.21 | 40.21 | 0.55% | 1,423,341 |
| Apr 7, 2026 | 37.22 | 40.70 | 34.74 | 39.99 | 39.99 | 4.25% | 779,932 |
| Apr 6, 2026 | 38.84 | 40.22 | 37.32 | 38.36 | 38.36 | 4.27% | 532,145 |
| Apr 2, 2026 | 34.39 | 36.79 | 31.82 | 36.79 | 36.79 | -1.26% | 1,305,249 |
| Apr 1, 2026 | 44.16 | 44.51 | 36.88 | 37.26 | 37.26 | -9.76% | 1,362,633 |
| Mar 31, 2026 | 38.11 | 43.18 | 36.37 | 41.29 | 41.29 | 12.63% | 1,197,906 |
| Mar 30, 2026 | 42.65 | 42.65 | 35.41 | 36.66 | 36.66 | -8.62% | 1,039,031 |
| Mar 27, 2026 | 43.31 | 43.72 | 37.52 | 40.12 | 40.12 | -9.35% | 1,173,918 |
| Mar 26, 2026 | 47.66 | 49.30 | 43.43 | 44.26 | 44.26 | -10.64% | 1,505,644 |
| Mar 25, 2026 | 52.65 | 55.56 | 47.54 | 49.53 | 49.53 | 4.69% | 1,967,493 |
| Mar 24, 2026 | 78.36 | 80.00 | 44.00 | 47.31 | 47.04 | -40.51% | 4,252,123 |
| Mar 23, 2026 | 76.39 | 80.32 | 72.86 | 79.53 | 79.08 | 0.96% | 978,613 |
| Mar 20, 2026 | 81.50 | 86.72 | 74.89 | 78.77 | 78.33 | -3.93% | 1,027,447 |
| Mar 19, 2026 | 79.16 | 83.59 | 73.18 | 81.99 | 81.53 | -6.53% | 1,300,919 |
| Mar 18, 2026 | 86.22 | 91.05 | 81.51 | 87.72 | 87.23 | 1.01% | 780,318 |
| Mar 17, 2026 | 77.19 | 92.54 | 75.35 | 86.84 | 86.35 | 9.67% | 1,068,215 |
| Mar 16, 2026 | 72.33 | 79.76 | 72.24 | 79.18 | 78.73 | 17.99% | 1,281,365 |
| Mar 13, 2026 | 70.37 | 71.42 | 64.50 | 67.11 | 66.73 | 2.12% | 880,974 |
| Mar 12, 2026 | 64.80 | 68.53 | 63.57 | 65.72 | 65.35 | 2.30% | 707,565 |
| Mar 11, 2026 | 72.77 | 76.51 | 63.64 | 64.24 | 63.88 | -9.23% | 1,459,605 |
| Mar 10, 2026 | 65.94 | 74.51 | 64.50 | 70.77 | 70.37 | 11.66% | 1,376,699 |
| Mar 9, 2026 | 56.69 | 64.25 | 56.36 | 63.38 | 63.02 | 19.02% | 1,261,398 |
| Mar 6, 2026 | 53.92 | 57.80 | 51.15 | 53.25 | 52.95 | -7.26% | 1,085,943 |
| Mar 5, 2026 | 56.88 | 62.00 | 54.73 | 57.42 | 57.10 | 1.20% | 1,461,732 |
| Mar 4, 2026 | 54.26 | 57.90 | 53.01 | 56.74 | 56.42 | 11.19% | 1,443,864 |
| Mar 3, 2026 | 42.94 | 55.69 | 42.83 | 51.03 | 50.74 | 7.18% | 2,721,412 |
| Mar 2, 2026 | 33.73 | 48.04 | 33.73 | 47.61 | 47.34 | 29.83% | 2,004,291 |
| Feb 27, 2026 | 35.95 | 37.99 | 34.42 | 36.67 | 36.46 | -8.19% | 1,128,760 |
| Feb 26, 2026 | 35.02 | 43.10 | 35.02 | 39.94 | 39.71 | 9.13% | 1,997,463 |
| Feb 25, 2026 | 29.90 | 36.70 | 28.22 | 36.60 | 36.39 | 70.23% | 7,380,562 |
| Feb 24, 2026 | 20.70 | 22.50 | 20.10 | 21.50 | 21.38 | 0.94% | 793,752 |
| Feb 23, 2026 | 21.90 | 22.60 | 20.30 | 21.30 | 21.18 | -6.17% | 1,580,344 |
| Feb 20, 2026 | 22.20 | 24.40 | 21.60 | 22.70 | 22.57 | 3.18% | 1,741,596 |
| Feb 19, 2026 | 22.00 | 22.55 | 20.30 | 22.00 | 21.88 | -3.51% | 1,468,205 |
| Feb 18, 2026 | 22.10 | 23.90 | 21.50 | 22.80 | 22.67 | 4.59% | 2,096,559 |
| Feb 17, 2026 | 20.10 | 22.60 | 18.60 | 21.80 | 21.68 | 5.31% | 2,061,719 |
| Feb 13, 2026 | 19.50 | 22.10 | 18.80 | 20.70 | 20.58 | 11.29% | 2,243,920 |
| Feb 12, 2026 | 20.10 | 20.10 | 17.61 | 18.60 | 18.50 | -3.63% | 640,258 |
| Feb 11, 2026 | 20.40 | 20.40 | 18.00 | 19.30 | 19.19 | -7.21% | 1,856,100 |
| Feb 10, 2026 | 19.80 | 22.20 | 19.70 | 20.80 | 20.68 | -0.95% | 1,665,855 |
| Feb 9, 2026 | 18.40 | 21.40 | 18.00 | 21.00 | 20.88 | 10.53% | 2,240,275 |
| Feb 6, 2026 | 17.10 | 19.40 | 17.00 | 19.00 | 18.89 | 26.67% | 1,846,907 |
| Feb 5, 2026 | 17.00 | 17.70 | 14.70 | 15.00 | 14.92 | -17.13% | 2,392,685 |
| Feb 4, 2026 | 18.80 | 18.90 | 15.75 | 18.10 | 18.00 | -3.72% | 2,037,395 |
| Feb 3, 2026 | 21.50 | 21.60 | 17.25 | 18.80 | 18.69 | -10.05% | 3,226,805 |
| Feb 2, 2026 | 23.00 | 23.10 | 20.40 | 20.90 | 20.78 | -15.04% | 1,623,294 |
| Jan 30, 2026 | 27.00 | 27.10 | 23.00 | 24.60 | 24.46 | -11.51% | 2,040,568 |
| Jan 29, 2026 | 30.20 | 30.40 | 26.20 | 27.80 | 27.64 | -14.72% | 1,677,544 |
| Jan 28, 2026 | 32.50 | 36.00 | 31.75 | 32.60 | 32.42 | 9.03% | 1,670,218 |
| Jan 27, 2026 | 30.80 | 30.80 | 27.90 | 29.90 | 29.73 | -3.55% | 1,163,569 |
| Jan 26, 2026 | 30.00 | 32.15 | 29.95 | 31.00 | 30.83 | -0.96% | 597,619 |
| Jan 23, 2026 | 30.95 | 32.30 | 30.00 | 31.30 | 31.12 | -0.32% | 506,218 |
| Jan 22, 2026 | 33.00 | 33.40 | 30.80 | 31.40 | 31.22 | -3.38% | 685,764 |
| Jan 21, 2026 | 33.00 | 34.20 | 30.55 | 32.50 | 32.32 | -0.61% | 734,207 |
| Jan 20, 2026 | 35.40 | 37.20 | 32.60 | 32.70 | 32.52 | -15.06% | 1,013,310 |
| Jan 16, 2026 | 36.90 | 39.70 | 35.50 | 38.50 | 38.28 | 4.62% | 949,750 |
| Jan 15, 2026 | 44.30 | 44.30 | 36.00 | 36.80 | 36.59 | -18.76% | 1,622,092 |
| Jan 14, 2026 | 45.30 | 49.11 | 42.10 | 45.30 | 45.04 | 3.19% | 1,382,850 |
| Jan 13, 2026 | 44.00 | 44.79 | 40.70 | 43.90 | 43.65 | 1.15% | 1,135,465 |
| Jan 12, 2026 | 41.30 | 43.60 | 40.29 | 43.40 | 43.16 | - | 721,101 |
| Jan 9, 2026 | 42.40 | 44.80 | 39.81 | 43.40 | 43.16 | 2.84% | 887,586 |
| Jan 8, 2026 | 40.50 | 43.30 | 39.50 | 42.20 | 41.96 | 2.43% | 391,752 |
| Jan 7, 2026 | 44.30 | 44.35 | 41.00 | 41.20 | 40.97 | -9.65% | 555,655 |
| Jan 6, 2026 | 47.00 | 47.10 | 42.60 | 45.60 | 45.34 | -0.65% | 1,009,102 |
| Jan 5, 2026 | 45.50 | 49.20 | 45.00 | 45.90 | 45.64 | 3.61% | 1,175,303 |
| Jan 2, 2026 | 41.70 | 45.45 | 40.40 | 44.30 | 44.05 | 9.65% | 816,723 |
| Dec 31, 2025 | 40.90 | 41.30 | 39.60 | 40.40 | 40.17 | -0.74% | 354,312 |
| Dec 30, 2025 | 41.00 | 43.90 | 40.60 | 40.70 | 40.47 | -2.16% | 636,024 |
| Dec 29, 2025 | 40.20 | 44.10 | 40.10 | 41.60 | 41.37 | -1.89% | 768,191 |
| Dec 26, 2025 | 43.50 | 43.50 | 40.60 | 42.40 | 42.16 | -3.20% | 548,016 |
| Dec 24, 2025 | 43.70 | 44.20 | 40.90 | 43.80 | 43.55 | -1.13% | 499,059 |
| Dec 23, 2025 | 46.90 | 47.30 | 42.25 | 44.30 | 43.83 | -9.96% | 987,234 |
| Dec 22, 2025 | 49.80 | 53.65 | 48.40 | 49.20 | 48.68 | 2.07% | 1,117,760 |
| Dec 19, 2025 | 43.80 | 48.20 | 43.80 | 48.20 | 47.69 | 12.35% | 1,032,354 |
| Dec 18, 2025 | 44.80 | 46.30 | 41.85 | 42.90 | 42.44 | 4.63% | 1,319,527 |
| Dec 17, 2025 | 44.60 | 48.00 | 40.80 | 41.00 | 40.56 | -8.48% | 1,119,694 |
| Dec 16, 2025 | 40.00 | 45.60 | 39.55 | 44.80 | 44.32 | 18.83% | 1,499,802 |
| Dec 15, 2025 | 46.90 | 47.20 | 36.80 | 37.70 | 37.30 | -19.10% | 1,321,296 |
| Dec 12, 2025 | 53.20 | 55.80 | 44.90 | 46.60 | 46.10 | -11.74% | 1,017,112 |
| Dec 11, 2025 | 49.00 | 53.45 | 46.50 | 52.80 | 52.24 | 0.57% | 575,461 |
| Dec 10, 2025 | 51.35 | 53.90 | 48.50 | 52.50 | 51.94 | -1.13% | 740,310 |
| Dec 9, 2025 | 46.70 | 54.30 | 45.10 | 53.10 | 52.53 | 11.32% | 1,118,813 |
| Dec 8, 2025 | 51.00 | 51.50 | 44.60 | 47.70 | 47.19 | -3.83% | 1,069,723 |
| Dec 5, 2025 | 50.00 | 50.70 | 46.60 | 49.60 | 49.07 | -4.43% | 876,389 |
| Dec 4, 2025 | 48.00 | 52.70 | 46.80 | 51.90 | 51.35 | 2.77% | 1,285,888 |
| Dec 3, 2025 | 42.40 | 50.70 | 39.55 | 50.50 | 49.96 | 22.57% | 1,564,024 |