Dark

CRCA
ProShares Ultra CRCL
stock NYSE ETF

At Close

Aug 25, 2026 3:58:57 PM EDT

24.42USD+9.435%(+2.11)1,324,342

23.54Bid 24.49Ask 0.95Spread

Pre-market

Aug 25, 2026 9:29:30 AM EDT

20.80USD-6.768%(-1.51)64,857

After-hours

Aug 25, 2026 4:47:30 PM EDT

24.00USD-1.700%(-0.42)5,636

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	23.0000	25.0100	21.320000	24.4200	+9.458%	1,324,342	0.000%
2026-08-24	23.3900	24.6000	21.730000	22.3100	-0.535%	1,191,808	+9.458%
2026-08-21	22.2500	24.8499	21.640000	22.4300	+10.059%	1,983,961	+8.872%
2026-08-20	20.0700	21.0800	18.500000	20.3800	+13.222%	1,311,766	+19.823%
2026-08-19	16.0000	19.1521	16.000000	18.0000	+18.734%	1,472,320	+35.667%
2026-08-18	15.5400	16.2150	15.011300	15.1600	-7.954%	726,272	+61.082%
2026-08-17	14.9600	16.8500	14.800100	16.4700	+8.355%	585,680	+48.270%
2026-08-14	16.4550	16.4600	15.000000	15.2000	-9.685%	761,433	+60.658%
2026-08-13	14.8300	17.0500	14.680000	16.8300	+11.310%	1,020,540	+45.098%
2026-08-12	15.4100	15.5700	14.130000	15.1200	+0.332%	645,830	+61.508%
2026-08-11	14.2050	15.9700	13.710000	15.0700	+11.630%	1,214,604	+62.044%
2026-08-10	13.5000	13.6298	12.470000	13.5000	+1.275%	708,849	+80.889%
2026-08-07	12.8700	13.9500	12.630000	13.3300	+11.083%	1,314,414	+83.196%
2026-08-06	11.2200	13.0300	10.880000	12.0000	-0.990%	660,995	+103.500%
2026-08-05	11.5200	12.3900	10.500000	12.1200	+0.083%	1,244,799	+101.485%
2026-08-04	10.9800	12.4300	10.930000	12.1100	+9.991%	1,034,517	+101.652%
2026-08-03	10.4200	11.3700	10.070000	11.0100	-7.089%	1,157,972	+121.798%
2026-07-31	11.9150	12.2000	10.325000	11.8500	-5.200%	1,076,965	+106.076%
2026-07-30	11.5450	12.6400	11.380000	12.5000	+9.745%	822,437	+95.360%
2026-07-29	12.2500	12.6500	11.111000	11.3900	-9.171%	516,274	+114.399%
2026-07-28	11.7500	13.2812	11.360000	12.5400	-4.348%	658,184	+94.737%
2026-07-27	12.3000	13.3600	12.000000	13.1100	+10.354%	774,187	+86.270%
2026-07-24	11.6700	12.1900	11.000000	11.8800	0.000%	890,031	+105.556%
2026-07-23	12.9000	13.1200	11.590000	11.8800	-12.130%	1,104,055	+105.556%
2026-07-22	14.3300	15.2700	13.150000	13.5200	-13.940%	1,003,025	+80.621%
2026-07-21	14.6800	16.3100	14.640000	15.7100	+18.032%	1,856,827	+55.442%
2026-07-20	11.6200	13.9400	11.620000	13.3100	+15.438%	1,430,735	+83.471%
2026-07-17	11.0000	12.2200	10.800000	11.5300	-0.689%	1,411,418	+111.795%
2026-07-16	12.9300	13.2700	11.460000	11.6100	-15.564%	879,344	+110.336%
2026-07-15	13.2400	14.1600	12.706200	13.7500	+8.268%	1,843,346	+77.600%
2026-07-14	12.1700	12.8000	11.140000	12.7000	+0.395%	1,926,286	+92.283%
2026-07-13	13.2500	13.9100	12.360500	12.6500	-9.578%	1,475,091	+93.043%
2026-07-10	15.9000	16.6600	13.540100	13.9900	+10.593%	5,119,430	+74.553%
2026-07-09	12.6150	13.4265	12.200000	12.6500	-3.287%	975,016	+93.043%
2026-07-08	13.1900	13.3200	12.251200	13.0800	-3.965%	810,952	+86.697%
2026-07-07	14.5700	15.3700	13.400000	13.6200	-10.336%	967,527	+79.295%
2026-07-06	13.4200	15.7100	12.800000	15.1900	+12.685%	1,465,299	+60.764%
2026-07-02	13.0000	15.3600	13.000000	13.4800	+7.582%	2,271,096	+81.157%
2026-07-01	13.1400	14.2000	12.400000	12.5300	-2.186%	2,438,865	+94.892%
2026-06-30	17.7600	18.2000	12.740000	12.8100	-34.942%	4,222,012	+90.632%
2026-06-29	19.4000	19.8500	17.950000	19.6900	+6.432%	878,411	+24.022%
2026-06-26	15.8200	18.8581	15.540000	18.5000	+13.497%	1,014,006	+32.000%
2026-06-25	17.7400	17.7400	15.620000	16.3000	-6.052%	893,087	+49.816%
2026-06-24	19.7900	19.7900	16.860000	17.3500	-13.293%	1,120,941	+40.749%
2026-06-23	20.3900	21.3700	19.380000	20.0100	-10.710%	789,251	+22.039%
2026-06-22	23.1600	25.1100	21.819200	22.4100	-0.841%	865,898	+8.969%
2026-06-18	22.8900	23.2000	20.670000	22.6000	-1.611%	1,058,378	+8.053%
2026-06-17	22.0000	25.3800	21.780000	22.9700	+2.453%	1,021,347	+6.313%
2026-06-16	24.0000	24.3776	21.800000	22.4200	-9.047%	1,052,615	+8.921%
2026-06-15	24.3200	26.6500	24.010000	24.6500	+14.545%	1,274,719	-0.933%
2026-06-12	23.9300	23.9300	21.350000	21.5200	-11.513%	1,014,972	+13.476%
2026-06-11	22.5600	25.1500	22.140000	24.3200	+8.766%	593,183	+0.411%
2026-06-10	22.1800	25.3000	22.150000	22.3600	-5.334%	857,266	+9.213%
2026-06-09	23.5500	27.2691	21.680000	23.6200	-3.157%	1,413,809	+3.387%
2026-06-08	25.2600	25.3200	23.850000	24.3900	+5.129%	764,200	+0.123%
2026-06-05	28.4100	28.4100	21.900000	23.2000	-22.872%	2,089,870	+5.259%
2026-06-04	30.3300	33.1300	29.150100	30.0800	+0.334%	1,197,964	-18.816%
2026-06-03	36.7800	36.7800	29.855000	29.9800	-20.855%	1,729,711	-18.546%
2026-06-02	38.5100	40.0600	36.060000	37.8800	-7.632%	1,743,006	-35.533%
2026-06-01	44.0000	44.9899	40.520000	41.0100	-14.669%	830,590	-40.454%
2026-05-29	44.1200	49.0000	42.860200	48.0600	+8.635%	1,111,099	-49.189%
2026-05-28	38.4900	44.2900	36.000000	44.2400	+11.184%	985,304	-44.801%
2026-05-27	40.5200	42.9600	39.600000	39.7900	-3.352%	867,103	-38.628%
2026-05-26	47.8500	48.6200	41.160000	41.1700	-15.583%	1,653,400	-40.685%
2026-05-22	51.3400	53.8000	48.000400	48.7700	-2.945%	965,557	-49.928%
2026-05-21	46.8100	53.0000	46.620000	50.2500	+5.082%	776,347	-51.403%
2026-05-20	47.4300	49.2000	45.530000	47.8200	+1.206%	618,850	-48.934%
2026-05-19	45.4200	50.8900	45.407300	47.2500	-0.902%	701,394	-48.317%
2026-05-18	48.1800	50.5999	44.000000	47.6800	-4.640%	924,522	-48.784%
2026-05-15	52.5100	53.8850	47.431089	50.0000	-15.612%	1,641,925	-51.160%
2026-05-14	59.2700	67.7800	54.146000	59.2500	-4.451%	2,939,873	-58.785%
2026-05-13	61.4300	66.1200	54.300000	62.0100	+4.236%	1,754,088	-60.619%
2026-05-12	67.1500	76.2787	56.200000	59.4900	-11.788%	2,340,118	-58.951%
2026-05-11	56.3000	70.3400	45.000000	67.4400	+32.808%	4,274,736	-63.790%
2026-05-08	51.7200	52.1400	47.190100	50.7800	-1.091%	1,362,741	-51.910%
2026-05-07	56.2300	58.3721	47.631700	51.3400	-13.830%	1,881,443	-52.435%
2026-05-06	53.6000	60.4500	51.580100	59.5800	+12.991%	1,585,716	-59.013%
2026-05-05	60.4100	60.4100	50.900000	52.7300	-8.976%	3,136,842	-53.689%
2026-05-04	47.3800	58.1300	47.290000	57.9300	+40.131%	2,111,044	-57.846%
2026-05-01	35.7300	41.5900	35.730000	41.3400	+19.135%	879,065	-40.929%
2026-04-30	38.5800	38.5800	33.950000	34.7000	-10.127%	815,504	-29.625%
2026-04-29	37.0500	39.0000	34.300000	38.6100	+2.713%	646,793	-36.752%
2026-04-28	35.8500	38.2850	35.850000	37.5900	-1.751%	524,033	-35.036%
2026-04-27	40.3100	41.0599	37.500000	38.2600	-8.905%	582,854	-36.174%
2026-04-24	44.3300	44.8400	40.310000	42.0000	-1.293%	606,668	-41.857%
2026-04-23	43.7900	45.5400	40.540000	42.5500	-7.880%	648,400	-42.609%
2026-04-22	42.8800	47.3800	42.320000	46.1900	+16.406%	1,167,821	-47.131%
2026-04-21	47.4100	47.6500	39.158300	39.6800	-18.655%	1,041,440	-38.458%
2026-04-20	44.9900	49.0600	41.820000	48.7800	+0.577%	887,074	-49.938%
2026-04-17	52.7300	53.1900	45.700000	48.5000	-3.097%	1,514,608	-49.649%
2026-04-16	49.8200	50.5000	44.830100	50.0500	+3.153%	886,878	-51.209%
2026-04-15	50.2600	51.2700	46.000000	48.5200	+0.103%	1,136,748	-49.670%
2026-04-14	45.3500	52.6899	44.925000	48.4700	+14.047%	2,134,914	-49.618%
2026-04-13	33.2500	42.5000	33.000000	42.5000	+23.871%	1,438,333	-42.541%
2026-04-10	34.0600	35.9900	31.930000	34.3100	+6.685%	1,397,579	-28.825%
2026-04-09	38.8500	39.5000	31.738800	32.1600	-20.020%	2,250,223	-24.067%
2026-04-08	45.6400	46.2700	38.870000	40.2100	+0.550%	1,450,648	-39.269%
2026-04-07	37.2200	40.7000	34.740000	39.9900	+4.249%	888,910	-38.935%
2026-04-06	38.8400	40.2200	37.320000	38.3600	+4.267%	541,729	-36.340%
2026-04-02	34.3900	36.7900	31.821000	36.7900	-1.261%	1,320,328	-33.623%
2026-04-01	44.1600	44.5100	36.880000	37.2600	-9.760%	1,385,045	-34.461%
2026-03-31	38.1100	43.1799	36.370000	41.2900	+12.630%	1,220,034	-40.857%
2026-03-30	42.6500	42.6500	35.410000	36.6600	-8.624%	1,065,314	-33.388%
2026-03-27	43.3100	43.7200	37.520100	40.1200	-9.354%	1,173,919	-39.133%
2026-03-26	47.6600	49.2998	43.430000	44.2600	-10.640%	1,539,563	-44.826%
2026-03-25	52.6500	55.5600	47.540100	49.5300	+4.692%	1,967,494	-50.697%
2026-03-24	78.3600	80.0000	44.000000	47.3100	-40.513%	4,252,123	-48.383%
2026-03-23	76.3900	80.3200	72.860000	79.5300	+0.965%	978,613	-69.295%
2026-03-20	81.5000	86.7150	74.890100	78.7700	-3.927%	1,027,437	-68.998%
2026-03-19	79.1600	83.5900	73.180000	81.9900	-6.532%	1,300,919	-70.216%
2026-03-18	86.2200	91.0450	81.510000	87.7200	+1.013%	780,318	-72.161%
2026-03-17	77.1900	92.5350	75.350000	86.8400	+9.674%	1,068,216	-71.879%
2026-03-16	72.3300	79.7567	72.240000	79.1800	+17.985%	1,281,365	-69.159%
2026-03-13	70.3700	71.4163	64.500000	67.1100	+2.115%	880,975	-63.612%
2026-03-12	64.8000	68.5250	63.570000	65.7200	+2.304%	707,565	-62.842%
2026-03-11	72.7700	76.5100	63.635900	64.2400	-9.227%	1,459,605	-61.986%
2026-03-10	65.9400	74.5100	64.500000	70.7700	+11.660%	1,376,699	-65.494%
2026-03-09	56.6900	64.2500	56.360000	63.3800	+19.023%	1,261,398	-61.470%
2026-03-06	53.9200	57.8000	51.150000	53.2500	-7.262%	1,085,944	-54.141%
2026-03-05	56.8800	62.0000	54.730000	57.4200	+1.198%	1,461,733	-57.471%
2026-03-04	54.2600	57.9000	53.010000	56.7400	+11.189%	1,443,865	-56.962%
2026-03-03	42.9400	55.6900	42.827700	51.0300	+7.183%	2,721,412	-52.146%
2026-03-02	33.7300	48.0400	33.730000	47.6100	+29.834%	2,004,292	-48.708%
2026-02-27	35.9500	37.9900	34.420000	36.6700	-8.187%	1,128,760	-33.406%
2026-02-26	35.0200	43.1000	35.020000	39.9400	+9.126%	1,997,464	-38.858%
2026-02-25	29.9000	36.7000	28.223000	36.6000	+70.233%	7,380,563	-33.279%
2026-02-24	20.7000	22.5000	20.100000	21.5000	+0.939%	793,752	+13.581%
2026-02-23	21.9000	22.6000	20.301000	21.3000	-6.167%	1,580,345	+14.648%
2026-02-20	22.2000	24.3980	21.599000	22.7000	+3.182%	1,741,596	+7.577%
2026-02-19	22.0000	22.5500	20.302000	22.0000	-3.509%	1,468,206	+11.000%
2026-02-18	22.1000	23.8980	21.500000	22.8000	+4.587%	2,096,560	+7.105%
2026-02-17	20.1000	22.6000	18.600000	21.8000	+5.314%	2,061,719	+12.018%
2026-02-13	19.5000	22.1000	18.800000	20.7000	+11.290%	2,243,920	+17.971%
2026-02-12	20.1000	20.1000	17.607000	18.6000	-3.627%	640,258	+31.290%
2026-02-11	20.4000	20.4000	18.001000	19.3000	-7.212%	1,856,100	+26.528%
2026-02-10	19.8000	22.2000	19.700000	20.8000	-0.952%	1,665,855	+17.404%
2026-02-09	18.4000	21.4000	18.000000	21.0000	+10.526%	2,240,275	+16.286%
2026-02-06	17.1000	19.4000	17.000000	19.0000	+26.667%	1,846,908	+28.526%
2026-02-05	17.0000	17.7000	14.700000	15.0000	-17.127%	2,392,685	+62.800%
2026-02-04	18.8000	18.9000	15.750000	18.1000	-3.723%	2,037,395	+34.917%
2026-02-03	21.5000	21.6000	17.250000	18.8000	-10.048%	3,226,806	+29.894%
2026-02-02	23.0000	23.1000	20.401000	20.9000	-15.041%	1,623,294	+16.842%
2026-01-30	27.0000	27.1000	23.000000	24.6000	-11.511%	2,040,568	-0.732%
2026-01-29	30.2000	30.4000	26.200000	27.8000	-14.724%	1,677,545	-12.158%
2026-01-28	32.5000	36.0000	31.750000	32.6000	+9.030%	1,670,218	-25.092%
2026-01-27	30.8000	30.8000	27.900000	29.9000	-3.548%	1,163,569	-18.328%
2026-01-26	30.0000	32.1500	29.950000	31.0000	-0.958%	597,619	-21.226%
2026-01-23	30.9500	32.3000	30.000000	31.3000	-0.318%	506,218	-21.981%
2026-01-22	33.0000	33.4000	30.801000	31.4000	-3.385%	685,765	-22.229%
2026-01-21	33.0000	34.2000	30.545000	32.5000	-0.612%	734,208	-24.862%
2026-01-20	35.4000	37.2000	32.600000	32.7000	-15.065%	1,013,310	-25.321%
2026-01-16	36.9000	39.7000	35.500000	38.5000	+4.620%	949,751	-36.571%
2026-01-15	44.3000	44.3000	36.001000	36.8000	-18.764%	1,622,093	-33.641%
2026-01-14	45.3000	49.1140	42.103000	45.3000	+3.189%	1,382,851	-46.093%
2026-01-13	44.0000	44.7910	40.700000	43.9000	+1.152%	1,135,466	-44.374%
2026-01-12	41.3000	43.6000	40.286000	43.4000	0.000%	721,101	-43.733%
2026-01-09	42.4000	44.8010	39.814000	43.4000	+2.844%	887,586	-43.733%
2026-01-08	40.5000	43.3000	39.500000	42.2000	+2.427%	391,753	-42.133%
2026-01-07	44.3000	44.3500	41.001000	41.2000	-9.649%	555,655	-40.728%
2026-01-06	47.0000	47.1000	42.600000	45.6000	-0.654%	1,009,102	-46.447%
2026-01-05	45.5000	49.2000	45.000000	45.9000	+3.612%	1,175,303	-46.797%
2026-01-02	41.7000	45.4500	40.400000	44.3000	+9.653%	816,723	-44.876%
2025-12-31	40.9000	41.2990	39.601000	40.4000	-0.737%	354,313	-39.554%
2025-12-30	41.0000	43.9000	40.600000	40.7000	-2.163%	636,025	-40.000%
2025-12-29	40.2000	44.1010	40.100000	41.6000	-1.887%	768,191	-41.298%
2025-12-26	43.5000	43.5000	40.600000	42.4000	-3.196%	548,016	-42.406%
2025-12-24	43.7000	44.2000	40.901000	43.8000	-1.129%	499,059	-44.247%
2025-12-23	46.9000	47.3000	42.250000	44.3000	-9.959%	987,234	-44.876%
2025-12-22	49.8000	53.6500	48.400000	49.2000	+2.075%	1,117,761	-50.366%
2025-12-19	43.8000	48.2000	43.800000	48.2000	+12.354%	1,032,355	-49.336%
2025-12-18	44.8000	46.3000	41.850000	42.9000	+4.634%	1,319,528	-43.077%
2025-12-17	44.6000	47.9990	40.800000	41.0000	-8.482%	1,119,694	-40.439%
2025-12-16	40.0000	45.6000	39.550000	44.8000	+18.833%	1,499,803	-45.491%
2025-12-15	46.9000	47.2000	36.800000	37.7000	-19.099%	1,321,296	-35.225%
2025-12-12	53.2000	55.8000	44.900000	46.6000	-11.742%	1,017,112	-47.597%
2025-12-11	49.0000	53.4500	46.500000	52.8000	+0.571%	575,461	-53.750%
2025-12-10	51.3500	53.8990	48.500000	52.5000	-1.130%	740,311	-53.486%
2025-12-09	46.7000	54.3000	45.100000	53.1000	+11.321%	1,118,813	-54.011%
2025-12-08	51.0000	51.5000	44.600000	47.7000	-3.831%	1,069,723	-48.805%
2025-12-05	50.0000	50.7000	46.600000	49.6000	-4.432%	876,389	-50.766%
2025-12-04	48.0000	52.7000	46.800000	51.9000	+2.772%	1,285,889	-52.948%
2025-12-03	42.4000	50.7000	39.550000	50.5000	+22.573%	1,564,025	-51.644%
2025-12-02	42.2000	44.4000	40.800000	41.2000	+3.778%	1,116,207	-40.728%
2025-12-01	41.2000	43.8000	38.800000	39.7000	-9.773%	1,185,902	-38.489%
2025-11-28	39.4000	45.4760	38.000000	44.0000	+19.565%	1,686,940	-44.500%
2025-11-26	35.3000	37.3000	33.000000	36.8000	+7.602%	934,079	-33.641%
2025-11-25	33.4000	34.2000	32.150000	34.2000	-7.065%	953,125	-28.596%
2025-11-24	36.7000	37.5990	33.800000	36.8000	+3.081%	1,431,818	-33.641%
2025-11-21	31.4000	36.5000	30.800000	35.7000	+13.333%	1,184,178	-31.597%
2025-11-20	36.0000	36.0000	29.500000	31.5000	-7.353%	1,075,567	-22.476%
2025-11-19	41.9000	41.9000	31.801000	34.0000	-18.660%	1,613,049	-28.176%
2025-11-18	41.2000	43.4000	40.100000	41.8000	+0.240%	673,382	-41.579%
2025-11-17	47.8000	47.8200	40.000000	41.7000	-13.485%	2,062,272	-41.439%
2025-11-14	50.1000	51.7000	47.501000	48.2000	-1.027%	992,482	-49.336%
2025-11-13	53.5000	56.1500	47.600000	48.7000	-8.459%	2,126,965	-49.856%
2025-11-12	64.7000	66.9000	53.001000	53.2000	-24.859%	1,620,037	-54.098%
2025-11-11	76.7000	77.1000	70.700000	70.8000	-11.278%	463,218	-65.508%
2025-11-10	85.9000	89.6000	77.700000	79.8000	+1.786%	576,728	-69.398%
2025-11-07	72.5000	78.8000	68.000000	78.4000	+5.946%	696,985	-68.852%
2025-11-06	96.1000	96.8000	73.900000	74.0000	-23.868%	584,501	-67.000%
2025-11-05	96.4000	99.2000	94.400000	97.2000	+4.069%	295,200	-74.877%
2025-11-04	97.8000	103.9000	89.400000	93.4000	-11.637%	435,524	-73.854%
2025-11-03	120.0000	120.5000	105.350000	105.7000	-14.205%	388,191	-76.897%
2025-10-31	121.8000	127.3760	119.050000	123.2000	+6.759%	296,960	-80.179%
2025-10-30	130.0000	130.0000	114.800000	115.4000	-13.558%	372,276	-78.839%
2025-10-29	142.6000	142.7990	129.250000	133.5000	-6.709%	317,475	-81.708%
2025-10-28	156.0000	158.5000	142.300000	143.1000	-9.716%	375,823	-82.935%
2025-10-27	166.4000	167.1000	147.100000	158.5000	+1.864%	529,060	-84.593%
2025-10-24	138.1000	159.9000	133.850000	155.6000	+18.327%	615,692	-84.306%
2025-10-23	122.0000	131.9000	121.000000	131.5000	+8.053%	268,018	-81.430%
2025-10-22	129.5000	134.4000	117.300000	121.7000	-7.943%	473,902	-79.934%
2025-10-21	132.9000	138.7000	123.700000	132.2000	-1.637%	467,550	-81.528%
2025-10-20	132.1000	143.8820	129.200000	134.4000	+6.667%	501,128	-81.830%
2025-10-17	122.4000	128.2000	119.150000	126.0000	-3.448%	346,809	-80.619%
2025-10-16	145.6000	147.6000	129.000000	130.5000	-9.059%	514,329	-81.287%
2025-10-15	149.3000	156.8000	139.100000	143.5000	+0.280%	455,514	-82.983%
2025-10-14	140.0000	151.8990	132.200000	143.1000	-4.409%	500,674	-82.935%
2025-10-13	150.4000	157.6000	144.600000	149.7000	+5.795%	609,034	-83.687%
2025-10-10	184.2000	204.4520	139.200000	141.5000	-22.678%	1,593,683	-82.742%
2025-10-09	184.3000	191.3000	172.000000	183.0000	-0.055%	672,395	-86.656%
2025-10-08	183.9000	187.2400	166.700000	183.1000	+1.779%	646,468	-86.663%
2025-10-07	185.8000	200.0000	168.400000	179.9000	+0.503%	768,183	-86.426%
2025-10-06	191.8000	192.5000	171.900000	179.0000	+3.889%	589,276	-86.358%
2025-10-03	177.3000	198.4990	168.400000	172.3000	-5.589%	771,110	-85.827%
2025-10-02	146.7000	187.2000	146.600000	182.5000	+31.864%	618,377	-86.619%
2025-10-01	149.6000	156.0000	135.050000	138.4000	-5.335%	351,208	-82.355%
2025-09-30	155.4000	157.6000	145.600000	146.2000	-1.416%	208,859	-83.297%
2025-09-29	139.8000	157.2000	137.700000	148.3000	+9.933%	317,684	-83.533%
2025-09-26	130.8000	137.5000	125.900000	134.9000	+3.372%	177,927	-81.898%
2025-09-25	138.3000	142.1000	129.350000	130.5000	-10.309%	343,929	-81.287%
2025-09-24	152.2000	155.5000	142.220000	145.5000	+0.622%	302,344	-83.216%
2025-09-23	162.2000	168.7990	143.800000	144.6000	-9.512%	320,094	-83.112%
2025-09-22	165.1000	167.1000	152.600000	159.8000	-8.998%	303,327	-84.718%
2025-09-19	176.9000	184.2000	164.888000	175.6000	+5.024%	433,558	-86.093%
2025-09-18	155.3000	173.8000	153.200000	167.2000	+14.521%	454,263	-85.395%
2025-09-17	156.8000	181.9000	140.100000	146.0000	-5.685%	549,550	-83.274%
2025-09-16	166.0000	172.6380	153.000000	154.8000	+0.847%	374,830	-84.225%
2025-09-15	144.6000	157.1000	134.450000	153.5000	+13.788%	327,260	-84.091%
2025-09-12	157.2000	157.2000	133.000000	134.9000	-12.516%	358,199	-81.898%
2025-09-11	115.8000	159.9000	113.800000	154.2000	+34.672%	581,770	-84.163%
2025-09-10	127.3000	137.8000	113.200000	114.5000	-7.287%	289,381	-78.672%
2025-09-09	114.0000	128.8000	112.600000	123.5000	+9.973%	206,556	-80.227%
2025-09-08	114.8000	123.0000	107.800000	112.3000	-3.770%	268,873	-78.255%
2025-09-05	124.4000	125.3000	103.108000	116.7000	-5.429%	362,315	-79.075%
2025-09-04	124.7000	129.0530	118.000000	123.4000	-1.516%	170,884	-80.211%
2025-09-03	132.3000	133.3000	121.400000	125.3000	-3.318%	230,248	-80.511%
2025-09-02	148.8000	155.4000	127.900000	129.6000	-17.294%	220,110	-81.157%
2025-08-29	155.7000	166.4000	150.000000	156.7000	+1.293%	156,870	-84.416%
2025-08-28	151.5000	159.0000	147.700000	154.7000	+5.597%	159,845	-84.215%
2025-08-27	149.8000	153.4000	143.600000	146.5000	-2.980%	75,693	-83.331%
2025-08-26	143.5000	153.0000	140.100000	151.0000	+5.891%	113,474	-83.828%
2025-08-25	165.0000	166.1000	141.450000	142.6000	-14.200%	190,043	-82.875%
2025-08-22	161.5000	189.7000	156.800000	166.2000	+4.397%	181,129	-85.307%
2025-08-21	167.2000	172.1000	158.500000	159.2000	-8.768%	94,454	-84.661%
2025-08-20	172.9000	178.4900	153.000000	174.5000	+3.684%	134,063	-86.006%
2025-08-19	191.1000	192.3000	162.900000	168.3000	-8.929%	160,982	-85.490%
2025-08-18	204.4000	205.3000	184.004000	184.8000	-10.204%	118,431	-86.786%
2025-08-15	184.4000	211.3000	181.100000	205.8000	+13.639%	277,222	-88.134%
2025-08-14	213.7000	231.0000	172.650000	181.1000	-18.313%	210,124	-86.516%
2025-08-13	230.0000	255.7000	217.700000	221.7000	-12.198%	229,895	-88.985%
2025-08-12	323.9000	333.7000	247.500000	252.5000	+2.393%	391,881	-90.329%
2025-08-11	246.6000	271.6000	229.300000	246.6000	+3.008%	89,683	-90.097%
2025-08-08	229.4000	252.4500	226.000000	239.4000	+7.114%	58,586	-89.799%
2025-08-07	265.3000	265.3000	218.000000	223.5000	0.000%	40,367	-89.074%

.dark-mode .ZvJV6k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvJV6k{ color: #333333; background-color: white; border: 2px solid #333333; }CRCAProShares Ultra CRCLstock NYSE ETF

CRCA
ProShares Ultra CRCL
stock NYSE ETF