ProShares Ultra CRCL (CRCA)

Last Price12.81

Change-6.88 (-34.94%)

NYSE· Last Trade: Jun 30th, 10:15 PM EDT

Historical Prices For ProShares Ultra CRCL (CRCA)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	17.76	18.20	12.74	12.81	4,193,392	12.81
6/29/2026	19.40	19.85	17.95	19.69	872,864	19.69
6/26/2026	15.82	18.86	15.54	18.50	1,014,006	18.50
6/25/2026	17.74	17.74	15.62	16.30	886,154	16.30
6/24/2026	19.79	19.79	16.86	17.35	1,114,518	17.35
6/23/2026	20.39	21.37	19.38	20.01	784,406	19.83
6/22/2026	23.16	25.11	21.82	22.41	863,998	22.21
6/18/2026	22.89	23.20	20.67	22.60	1,058,378	22.40
6/17/2026	22.00	25.38	21.78	22.97	1,014,044	22.76
6/16/2026	24.00	24.38	21.80	22.42	1,050,715	22.22
6/15/2026	24.32	26.65	24.01	24.65	1,271,005	24.43
6/12/2026	23.93	23.93	21.35	21.52	1,014,972	21.33
6/11/2026	22.56	25.15	22.14	24.32	587,259	24.10
6/10/2026	22.18	25.30	22.15	22.36	851,778	22.16
6/09/2026	23.55	27.27	21.68	23.62	1,410,013	23.41
6/08/2026	25.26	25.32	23.85	24.39	751,633	24.17
6/05/2026	28.41	28.41	21.90	23.20	2,089,870	22.99
6/04/2026	30.33	33.13	29.15	30.08	1,196,280	29.81
6/03/2026	36.78	36.78	29.86	29.98	1,708,880	29.71
6/02/2026	38.51	40.06	36.06	37.88	1,740,489	37.54
6/01/2026	44.00	44.99	40.52	41.01	825,972	40.64
5/29/2026	0.00	49.00	42.86	48.06	1,111,099	47.63
5/28/2026	38.49	44.29	36.00	44.24	982,053	43.84
5/27/2026	40.52	42.96	39.60	39.79	863,681	39.43
5/26/2026	47.85	48.62	41.16	41.17	1,640,927	40.80
5/22/2026	51.34	53.80	48.00	48.77	965,557	48.33
5/21/2026	46.81	53.00	46.62	50.25	799,101	49.80
5/20/2026	47.43	49.20	45.53	47.82	613,962	47.39
5/19/2026	45.42	50.89	45.41	47.25	700,030	46.82
5/18/2026	48.18	50.60	44.00	47.68	897,490	47.25
5/15/2026	52.51	53.88	47.43	50.00	1,641,925	49.55
5/14/2026	59.27	67.78	54.15	59.25	2,931,302	58.71
5/13/2026	61.43	66.12	54.30	62.01	1,741,549	61.45
5/12/2026	67.15	76.28	56.20	59.49	2,328,293	58.95
5/11/2026	56.30	70.34	45.00	67.44	4,260,443	66.83
5/08/2026	51.72	52.14	47.19	50.78	1,362,741	50.32
5/07/2026	56.23	58.37	47.63	51.34	1,869,329	50.88
5/06/2026	53.60	60.45	51.58	59.58	1,580,660	59.04
5/05/2026	60.41	60.41	50.90	52.73	3,127,201	52.25
5/04/2026	47.38	58.13	47.29	57.93	2,103,198	57.41
5/01/2026	35.73	41.59	35.73	41.34	879,065	40.97
4/30/2026	38.58	38.58	33.95	34.70	810,333	34.39
4/29/2026	37.05	39.00	34.30	38.61	642,428	38.26
4/28/2026	35.85	38.28	35.85	37.59	522,045	37.25
4/27/2026	40.31	41.06	37.50	38.26	582,043	37.91
4/24/2026	44.33	44.84	40.31	42.00	606,668	41.62
4/23/2026	43.79	45.54	40.54	42.55	646,820	42.17
4/22/2026	42.88	47.38	42.32	46.19	1,165,909	45.77
4/21/2026	47.41	47.65	39.16	39.68	1,034,692	39.32
4/20/2026	44.99	49.06	41.82	48.78	881,950	48.34
4/17/2026	52.73	53.19	45.70	48.50	1,514,608	48.06
4/16/2026	49.82	50.50	44.83	50.05	884,867	49.60
4/15/2026	50.26	51.27	46.00	48.52	1,129,371	48.08
4/14/2026	45.35	52.69	44.92	48.47	2,129,912	48.03
4/13/2026	33.25	42.50	33.00	42.50	1,432,486	42.12
4/10/2026	34.06	35.99	31.93	34.31	1,398,623	34.00
4/09/2026	38.85	39.50	31.74	32.16	2,242,601	31.87
4/08/2026	45.64	46.27	38.87	40.21	1,442,322	39.85
4/07/2026	37.22	40.70	34.74	39.99	853,263	39.63
4/06/2026	38.84	40.22	37.32	38.36	538,138	38.01
4/02/2026	34.39	36.79	31.82	36.79	1,320,328	36.46
4/01/2026	44.16	44.51	36.88	37.26	1,382,199	36.92