ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ProShares Ultra CRCL (NY:CRCA)

3.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.540 3.720 3.260 3.270 10,045,165 -0.58(-15.06%)
Jan 16, 2026 3.690 3.970 3.550 3.850 9,497,510 +0.17(+4.62%)
Jan 15, 2026 4.430 4.430 3.600 3.680 16,011,238 -0.85(-18.76%)
Jan 14, 2026 4.530 4.911 4.210 4.530 13,767,466 +0.14(+3.19%)
Jan 13, 2026 4.400 4.479 4.070 4.390 11,133,992 +0.05(+1.15%)
Jan 12, 2026 4.130 4.360 4.029 4.340 7,135,572 +0.00(+0.00%)
Jan 09, 2026 4.240 4.480 3.981 4.340 8,875,866 +0.12(+2.84%)
Jan 08, 2026 4.050 4.330 3.950 4.220 3,886,970 +0.10(+2.43%)
Jan 07, 2026 4.430 4.435 4.100 4.120 5,473,550 -0.44(-9.65%)
Jan 06, 2026 4.700 4.710 4.260 4.560 10,000,435 -0.03(-0.65%)
Jan 05, 2026 4.550 4.920 4.500 4.590 11,649,263 +0.16(+3.61%)
Jan 02, 2026 4.170 4.545 4.040 4.430 8,167,236 +0.39(+9.65%)
Dec 31, 2025 4.090 4.130 3.960 4.040 3,543,136 -0.03(-0.74%)
Dec 30, 2025 4.100 4.390 4.060 4.070 6,342,009 -0.09(-2.16%)
Dec 29, 2025 4.020 4.410 4.010 4.160 7,621,977 -0.08(-1.89%)
Dec 26, 2025 4.350 4.350 4.060 4.240 5,480,172 -0.14(-3.20%)
Dec 24, 2025 4.370 4.420 4.090 4.380 4,990,594 -0.03(-0.64%)
Dec 23, 2025 4.667 4.707 4.204 4.408 9,871,968 -0.49(-9.96%)
Dec 22, 2025 4.955 5.338 4.816 4.896 11,183,818 +0.10(+2.07%)
Dec 19, 2025 4.358 4.796 4.358 4.796 10,375,106 +0.53(+12.35%)
Dec 18, 2025 4.458 4.607 4.164 4.269 13,226,822 +0.19(+4.63%)
Dec 17, 2025 4.438 4.776 4.060 4.080 11,155,276 -0.38(-8.48%)
Dec 16, 2025 3.980 4.537 3.935 4.458 15,043,458 +0.71(+18.83%)
Dec 15, 2025 4.667 4.697 3.662 3.751 13,119,317 -0.89(-19.10%)
Dec 12, 2025 5.294 5.552 4.468 4.637 10,221,893 -0.62(-11.74%)
Dec 11, 2025 4.876 5.318 4.627 5.254 5,762,360 +0.03(+0.57%)
Dec 10, 2025 5.114 5.363 4.826 5.224 7,366,697 -0.06(-1.13%)
Dec 09, 2025 4.647 5.403 4.488 5.284 11,209,611 +0.54(+11.32%)
Dec 08, 2025 5.075 5.124 4.438 4.746 10,690,075 -0.19(-3.83%)
Dec 05, 2025 4.975 5.045 4.637 4.935 8,807,636 -0.23(-4.43%)
Dec 04, 2025 4.776 5.244 4.657 5.164 12,846,178 +0.14(+2.77%)
Dec 03, 2025 4.219 5.045 3.935 5.025 15,577,887 +0.93(+22.57%)
Dec 02, 2025 4.199 4.418 4.060 4.100 11,180,259 +0.15(+3.78%)
Dec 01, 2025 4.100 4.358 3.861 3.950 11,867,825 -0.43(-9.77%)
Nov 28, 2025 3.920 4.525 3.781 4.378 16,953,610 +0.72(+19.57%)
Nov 26, 2025 3.512 3.711 3.284 3.662 9,387,413 +0.26(+7.60%)
Nov 25, 2025 3.323 3.403 3.199 3.403 9,518,710 -0.26(-7.06%)
Nov 24, 2025 3.652 3.741 3.363 3.662 14,282,943 +0.11(+3.08%)
Nov 21, 2025 3.124 3.632 3.065 3.552 11,900,903 +0.42(+13.33%)
Nov 20, 2025 3.582 3.582 2.935 3.134 10,701,898 -0.25(-7.35%)
Nov 19, 2025 4.169 4.169 3.164 3.383 16,029,528 -0.78(-18.66%)
Nov 18, 2025 4.100 4.318 3.990 4.159 6,727,714 +0.01(+0.24%)
Nov 17, 2025 4.756 4.758 3.980 4.149 20,675,390 -0.65(-13.49%)
Nov 14, 2025 4.985 5.144 4.727 4.796 9,974,358 -0.05(-1.03%)
Nov 13, 2025 5.323 5.587 4.736 4.846 21,266,042 -0.45(-8.46%)
Nov 12, 2025 6.438 6.657 5.274 5.294 16,057,499 -1.75(-24.86%)
Nov 11, 2025 7.632 7.672 7.035 7.045 4,598,075 -0.90(-11.28%)
Nov 10, 2025 8.547 8.915 7.736 7.940 5,761,633 +0.14(+1.79%)
Nov 07, 2025 7.214 7.841 6.766 7.801 7,004,649 +0.44(+5.95%)
Nov 06, 2025 9.562 9.632 7.353 7.363 5,815,272 -2.31(-23.87%)
Nov 05, 2025 9.592 9.871 9.393 9.672 2,957,920 +0.38(+4.07%)
Nov 04, 2025 9.731 10.34 8.896 9.294 4,344,847 -1.22(-11.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.