ProShares Ultra CRCL (CRCA)

36.79
-0.47 (-1.26%)
NYSE · Last Trade: Apr 4th, 10:40 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Ultra CRCL (CRCA)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/26/202647.6649.3043.4344.261,534,48544.26
3/25/202652.6555.5647.5449.531,963,97049.53
3/24/202678.3680.0044.0047.314,228,07547.31
3/23/202676.3980.3272.8679.53977,20379.53
3/20/202681.5086.7274.8978.771,027,44778.77
3/19/202679.1683.5973.1881.991,299,50181.99
3/18/202686.2291.0581.5187.72778,85587.72
3/17/202677.1992.5375.3586.841,062,57186.84
3/16/202672.3379.7672.2479.181,266,93079.18
3/13/202670.3771.4264.5067.11880,97567.11
3/12/202664.8068.5363.5765.72706,52365.72
3/11/202672.7776.5163.6464.241,450,35364.24
3/10/202665.9474.5164.5070.771,370,94470.77
3/09/202656.6964.2556.3663.381,257,36863.38
3/06/202653.9257.8051.1553.251,085,94453.25
3/05/202656.8862.0054.7357.421,456,77657.42
3/04/202654.2657.9053.0156.741,433,67056.74
3/03/202642.9455.6942.8351.032,709,44351.03
3/02/202633.7348.0433.7347.611,991,59847.61
2/27/202635.9537.9934.4236.671,128,76336.67
2/26/202635.0243.1035.0239.941,975,61939.94
2/25/20262.993.672.823.6673,534,6093.66
2/24/20262.072.252.012.157,897,6952.15
2/23/20262.192.262.032.1315,788,7032.13
2/20/20262.222.442.162.2717,415,9642.27
2/19/20262.202.252.032.2014,670,8862.20
2/18/20262.212.392.152.2820,959,4712.28
2/17/20262.012.261.862.1820,602,2572.18
2/13/20261.952.211.882.0722,439,2072.07
2/12/20262.012.011.761.866,395,7431.86
2/11/20262.042.041.801.9318,480,0071.93
2/10/20261.982.221.972.0816,613,3682.08
2/09/20261.842.141.802.1022,367,7792.10
2/06/20261.711.941.701.9018,469,0831.90
2/05/20261.701.771.471.5023,520,0661.50
2/04/20261.881.891.571.8120,291,4191.81
2/03/20262.152.161.731.8832,202,8741.88
2/02/20262.302.312.042.0916,194,0102.09
1/30/20262.702.712.302.4620,405,6902.46
1/29/20263.023.042.622.7816,697,1702.78
1/28/20263.253.603.173.2616,597,4653.26
1/27/20263.083.082.792.9911,589,0362.99
1/26/20263.003.213.003.105,954,5463.10
1/23/20263.103.233.003.135,062,1883.13
1/22/20263.303.343.083.146,804,9433.14
1/21/20263.303.423.053.257,301,8333.25
1/20/20263.543.723.263.2710,045,1653.27
1/16/20263.693.973.553.859,497,5103.85
1/15/20264.434.433.603.6816,011,2383.68
1/14/20264.534.914.214.5313,767,4664.53
1/13/20264.404.484.074.3911,133,9924.39
1/12/20264.134.364.034.347,134,6124.34
1/09/20264.244.483.984.348,875,8664.34
1/08/20264.054.333.954.223,886,9704.22
1/07/20264.434.434.104.125,473,5504.12
1/06/20264.704.714.264.5610,000,4354.56
1/05/20264.554.924.504.5911,649,2634.59