ProShares Ultra CRCL (CRCA)

11.03
-0.49 (-4.25%)
NYSE · Last Trade: Nov 6th, 9:51 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Ultra CRCL (CRCA)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202611.4011.5110.2811.03238,94911.03
11/05/202613.0813.229.8711.52656,53111.52
11/04/202613.3314.5712.6614.07347,32414.07
11/03/202612.8714.1412.8113.68250,72213.68
11/02/202612.6013.9012.4912.65286,82612.65
10/30/202613.6213.6212.1812.81557,97512.81
10/29/202615.6016.2115.1615.71362,66615.71
10/28/202615.9316.5015.4216.46255,05016.46
10/27/202615.5216.4215.1816.34299,45716.34
10/26/202616.8216.8815.3015.75493,21115.75
10/23/202618.6719.3517.9518.36273,64918.36
10/22/202618.3219.2617.7718.67630,92418.67
10/21/202619.0021.0718.2420.06500,31620.06
10/20/202616.0618.6515.9518.38487,80718.38
10/19/202618.1518.1516.5216.52246,53616.52
10/16/202618.7619.2716.2516.90382,76516.90
10/15/202614.1619.3214.1618.98731,98418.98
10/14/202617.1917.9615.5116.11574,93116.11
10/13/202617.1818.2916.9018.03134,86318.03
10/12/202617.9118.7017.3117.93351,25917.93
10/09/202617.3019.4716.5018.22571,63418.22
10/08/202616.2716.9515.9216.73338,42216.73
10/07/202616.5716.9516.2016.71429,27516.71
10/06/202618.1119.2517.7718.16260,99618.16
10/05/202617.8018.6917.3017.78453,80317.78
10/02/202618.9420.0016.5017.00779,34017.00
10/01/202617.2318.3817.0517.63441,89617.63
9/30/202619.0419.4217.4017.40338,76717.40
9/29/202619.8019.8417.7618.10333,55718.10
9/28/202619.5120.1118.5719.04382,83219.04
9/25/202621.9022.0719.8520.47523,71520.47
9/24/202621.7923.6221.2522.34426,72522.34
9/23/202622.6024.6021.7721.90749,71821.90
9/22/202624.5024.8722.6523.33549,47023.20
9/21/202625.0026.0022.7323.27716,55223.14
9/18/202620.0622.4520.0622.161,100,49422.04
9/17/202618.2019.4217.5719.18853,74119.08
9/16/202619.5019.6716.1517.122,053,26417.03
9/15/202623.0323.4819.0119.731,153,66919.62
9/14/202623.1525.8223.0325.70673,66025.56
9/11/202623.0524.9022.1322.351,161,31322.23
9/10/202622.1223.5821.9022.321,017,18722.20
9/09/202626.7726.7723.5223.58855,28023.45
9/08/202627.8027.8025.2325.41841,70225.27
9/04/202626.1929.0325.8628.65887,49128.50
9/03/202623.7529.3523.5929.302,038,48929.14
9/02/202621.7422.6020.7022.05408,14821.93
9/01/202623.9524.6321.8022.50574,46922.38
8/31/202621.6726.2021.3425.91715,41925.77
8/28/202624.7125.2721.5621.68714,89321.56
8/27/202624.4926.5423.6025.61866,40525.47
8/26/202623.1924.9421.8623.221,081,52923.09
8/25/202620.7625.1420.5424.381,338,52824.25
8/24/202623.3924.6021.7322.311,190,67722.19
8/21/202622.2524.8521.6422.431,983,96122.31
8/20/202620.0721.0818.5020.381,308,96620.27
8/19/202616.0019.1516.0018.001,469,07717.90
8/18/202615.5416.2115.0115.16719,33415.08
8/17/202614.9616.8514.8016.47583,03516.38
8/14/202616.4516.4615.0015.20761,43315.12
8/13/202614.8317.0514.6816.831,014,50416.74
8/12/202615.4115.5714.1315.12645,42915.04
8/11/202614.2015.9713.7115.071,213,02114.99
8/10/202613.5013.6312.4713.50708,61513.43
8/07/202612.8713.9512.6313.331,314,41513.26