ProShares Ultra CRCL (CRCA)

17.40
-0.70 (-3.87%)
NYSE · Last Trade: Oct 1st, 2:14 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Ultra CRCL (CRCA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.0419.4217.4017.40338,76717.40
9/29/202619.8019.8417.7618.10333,55718.10
9/28/202619.5120.1118.5719.04382,83219.04
9/25/202621.9022.0719.8520.47523,71520.47
9/24/202621.7923.6221.2522.34426,72522.34
9/23/202622.6024.6021.7721.90749,71821.90
9/22/202624.5024.8722.6523.33549,47023.20
9/21/202625.0026.0022.7323.27716,55223.14
9/18/202620.0622.4520.0622.161,100,49422.04
9/17/202618.2019.4217.5719.18853,74119.08
9/16/202619.5019.6716.1517.122,053,26417.03
9/15/202623.0323.4819.0119.731,153,66919.62
9/14/202623.1525.8223.0325.70673,66025.56
9/11/202623.0524.9022.1322.351,161,31322.23
9/10/202622.1223.5821.9022.321,017,18722.20
9/09/202626.7726.7723.5223.58855,28023.45
9/08/202627.8027.8025.2325.41841,70225.27
9/04/202626.1929.0325.8628.65887,49128.50
9/03/202623.7529.3523.5929.302,038,48929.14
9/02/202621.7422.6020.7022.05408,14821.93
9/01/202623.9524.6321.8022.50574,46922.38
8/31/202621.6726.2021.3425.91715,41925.77
8/28/202624.7125.2721.5621.68714,89321.56
8/27/202624.4926.5423.6025.61866,40525.47
8/26/202623.1924.9421.8623.221,081,52923.09
8/25/202620.7625.1420.5424.381,338,52824.25
8/24/202623.3924.6021.7322.311,190,67722.19
8/21/202622.2524.8521.6422.431,983,96122.31
8/20/202620.0721.0818.5020.381,308,96620.27
8/19/202616.0019.1516.0018.001,469,07717.90
8/18/202615.5416.2115.0115.16719,33415.08
8/17/202614.9616.8514.8016.47583,03516.38
8/14/202616.4516.4615.0015.20761,43315.12
8/13/202614.8317.0514.6816.831,014,50416.74
8/12/202615.4115.5714.1315.12645,42915.04
8/11/202614.2015.9713.7115.071,213,02114.99
8/10/202613.5013.6312.4713.50708,61513.43
8/07/202612.8713.9512.6313.331,314,41513.26
8/06/202611.2213.0310.8812.00660,56811.94
8/05/202611.5212.3910.5012.121,242,91012.05
8/04/202610.9812.4310.9312.111,029,56412.04
8/03/202610.4211.3710.0711.011,151,19510.95
7/31/202611.9112.2010.3211.851,076,96511.79
7/30/202611.5512.6411.3812.50817,94112.43
7/29/202612.2512.6511.1111.39512,84411.33
7/28/202611.7513.2811.3612.54654,96012.47
7/27/202612.3013.3612.0013.11756,20013.04
7/24/202611.6712.1911.0011.88890,03111.82
7/23/202612.9013.1211.5911.881,100,13911.82
7/22/202614.3315.2713.1513.52998,74613.45
7/21/202614.6816.3114.6415.711,852,32515.63
7/20/202611.6213.9411.6213.311,422,33913.24
7/17/202611.0012.2210.8011.531,411,41811.47
7/16/202612.9313.2711.4611.61871,88311.55
7/15/202613.2414.1612.7113.751,829,92313.68
7/14/202612.1712.8011.1412.701,922,72012.63
7/13/202613.2513.9112.3612.651,456,54312.58
7/10/202615.9016.6613.5413.995,120,61413.91
7/09/202612.6113.4312.2012.65971,88012.58
7/08/202613.1913.3212.2513.08806,47413.01
7/07/202614.5715.3713.4013.62967,04413.55
7/06/202613.4215.7112.8015.191,462,22915.11
7/02/202613.0015.3613.0013.482,271,09613.41
7/01/202613.1414.2012.4012.532,435,92412.46