ProShares Ultra CRCL (CRCA)

42.40
-3.79 (-8.21%)
NYSE · Last Trade: Apr 23rd, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Ultra CRCL (CRCA)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202642.8847.3842.3246.191,165,90946.19
4/21/202647.4147.6539.1639.681,034,69239.68
4/20/202644.9949.0641.8248.78881,95048.78
4/17/202652.7353.1945.7048.501,514,60848.50
4/16/202649.8250.5044.8350.05884,86750.05
4/15/202650.2651.2746.0048.521,129,37148.52
4/14/202645.3552.6944.9248.472,129,91248.47
4/13/202633.2542.5033.0042.501,432,51642.50
4/10/202634.0635.9931.9334.311,398,62334.31
4/09/202638.8539.5031.7432.162,242,60132.16
4/08/202645.6446.2738.8740.211,442,32240.21
4/07/202637.2240.7034.7439.99853,26339.99
4/06/202638.8440.2237.3238.36538,13838.36
4/02/202634.3936.7931.8236.791,320,32836.79
4/01/202644.1644.5136.8837.261,382,19937.26
3/31/202638.1143.1836.3741.291,214,49441.29
3/30/202642.6542.6535.4136.661,058,33036.66
3/27/202643.3143.7237.5240.121,173,91940.12
3/26/202647.6649.3043.4344.261,535,30644.26
3/25/202652.6555.5647.5449.531,963,97049.53
3/24/202678.3680.0044.0047.314,228,07547.04
3/23/202676.3980.3272.8679.53977,20379.08
3/20/202681.5086.7274.8978.771,027,44778.33
3/19/202679.1683.5973.1881.991,299,50681.53
3/18/202686.2291.0581.5187.72778,85587.22
3/17/202677.1992.5375.3586.841,062,57186.35
3/16/202672.3379.7672.2479.181,266,93078.73
3/13/202670.3771.4264.5067.11880,97566.73
3/12/202664.8068.5363.5765.72706,52365.35
3/11/202672.7776.5163.6464.241,450,35363.88
3/10/202665.9474.5164.5070.771,366,71670.37
3/09/202656.6964.2556.3663.381,257,36863.02
3/06/202653.9257.8051.1553.251,085,94452.95
3/05/202656.8862.0054.7357.421,456,77657.10
3/04/202654.2657.9053.0156.741,433,67056.42
3/03/202642.9455.6942.8351.032,709,44350.74
3/02/202633.7348.0433.7347.611,991,59847.34
2/27/202635.9537.9934.4236.671,128,76336.46
2/26/202635.0243.1035.0239.941,975,61939.71
2/25/20262.993.672.823.6673,534,60936.39
2/24/20262.072.252.012.157,897,69521.38
2/23/20262.192.262.032.1315,788,70321.18
2/20/20262.222.442.162.2717,415,96422.57
2/19/20262.202.252.032.2014,670,88621.88
2/18/20262.212.392.152.2820,959,47122.67
2/17/20262.012.261.862.1820,602,25721.68
2/13/20261.952.211.882.0722,439,20720.58
2/12/20262.012.011.761.866,395,74318.50
2/11/20262.042.041.801.9318,480,00719.19
2/10/20261.982.221.972.0816,613,36820.68
2/09/20261.842.141.802.1022,367,77920.88
2/06/20261.711.941.701.9018,469,08318.89
2/05/20261.701.771.471.5023,516,46014.92
2/04/20261.881.891.571.8120,291,41918.00
2/03/20262.152.161.731.8832,202,87418.69
2/02/20262.302.312.042.0916,194,01020.78
1/30/20262.702.712.302.4620,405,69024.46
1/29/20263.023.042.622.7816,697,17027.64
1/28/20263.253.603.173.2616,550,07932.42
1/27/20263.083.082.792.9911,589,03629.73
1/26/20263.003.213.003.105,954,54630.82
1/23/20263.103.233.003.135,062,18831.12