ProShares Trust ProShares Ultra CRCL (CRCA)
15.10
+0.84 (5.89%)
NYSE · Last Trade: Aug 26th, 10:57 PM EDT
Historical Prices For ProShares Trust ProShares Ultra CRCL (CRCA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2025 | 14.35 | 15.30 | 14.01 | 15.10 | 1,131,305 | 15.10 |
| 8/25/2025 | 16.50 | 16.61 | 14.14 | 14.26 | 1,890,567 | 14.26 |
| 8/22/2025 | 16.15 | 18.97 | 15.68 | 16.62 | 1,811,292 | 16.62 |
| 8/21/2025 | 16.72 | 17.21 | 15.85 | 15.92 | 940,880 | 15.92 |
| 8/20/2025 | 17.29 | 17.85 | 15.30 | 17.45 | 1,336,631 | 17.45 |
| 8/19/2025 | 19.11 | 19.23 | 16.29 | 16.83 | 1,598,459 | 16.83 |
| 8/18/2025 | 20.44 | 20.53 | 18.40 | 18.48 | 1,182,373 | 18.48 |
| 8/15/2025 | 18.44 | 21.13 | 18.11 | 20.58 | 2,772,225 | 20.58 |
| 8/14/2025 | 21.37 | 23.10 | 17.27 | 18.11 | 2,066,913 | 18.11 |
| 8/13/2025 | 23.00 | 25.57 | 21.77 | 22.17 | 2,292,140 | 22.17 |
| 8/12/2025 | 32.39 | 33.37 | 24.75 | 25.25 | 3,875,244 | 25.25 |
| 8/11/2025 | 24.66 | 27.16 | 22.93 | 24.66 | 894,527 | 24.66 |
| 8/08/2025 | 22.94 | 25.25 | 22.60 | 23.94 | 585,859 | 23.94 |
| 8/07/2025 | 26.53 | 25.92 | 21.80 | 22.35 | 401,851 | 22.35 |