• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    ProShares Ultra CRCL (NY:CRCA)

    4.960 -0.230 (-4.43%)
    Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 05, 2025 5.000 5.070 4.660 4.960 8,763,896 -0.23(-4.43%)
    Dec 04, 2025 4.800 5.270 4.680 5.190 12,782,382 +0.14(+2.77%)
    Dec 03, 2025 4.240 5.070 3.955 5.050 15,500,525 +0.93(+22.57%)
    Dec 02, 2025 4.220 4.440 4.080 4.120 11,124,736 +0.15(+3.78%)
    Dec 01, 2025 4.120 4.380 3.880 3.970 11,808,888 -0.43(-9.77%)
    Nov 28, 2025 3.940 4.548 3.800 4.400 16,869,416 +0.72(+19.57%)
    Nov 26, 2025 3.530 3.730 3.300 3.680 9,340,794 +0.26(+7.60%)
    Nov 25, 2025 3.340 3.420 3.215 3.420 9,471,439 -0.26(-7.07%)
    Nov 24, 2025 3.670 3.760 3.380 3.680 14,212,012 +0.11(+3.08%)
    Nov 21, 2025 3.140 3.650 3.080 3.570 11,841,801 +0.42(+13.33%)
    Nov 20, 2025 3.600 3.600 2.950 3.150 10,648,751 -0.25(-7.35%)
    Nov 19, 2025 4.190 4.190 3.180 3.400 15,949,923 -0.78(-18.66%)
    Nov 18, 2025 4.120 4.340 4.010 4.180 6,694,303 +0.01(+0.24%)
    Nov 17, 2025 4.780 4.782 4.000 4.170 20,572,724 -0.65(-13.49%)
    Nov 14, 2025 5.010 5.170 4.750 4.820 9,924,824 -0.05(-1.03%)
    Nov 13, 2025 5.350 5.615 4.760 4.870 21,160,432 -0.45(-8.46%)
    Nov 12, 2025 6.470 6.690 5.300 5.320 15,977,755 -1.76(-24.86%)
    Nov 11, 2025 7.670 7.710 7.070 7.080 4,575,241 -0.90(-11.28%)
    Nov 10, 2025 8.590 8.960 7.775 7.980 5,733,009 +0.14(+1.79%)
    Nov 07, 2025 7.250 7.880 6.800 7.840 6,969,863 +0.44(+5.95%)
    Nov 06, 2025 9.610 9.680 7.390 7.400 5,786,393 -2.32(-23.87%)
    Nov 05, 2025 9.640 9.920 9.440 9.720 2,943,231 +0.38(+4.07%)
    Nov 04, 2025 9.780 10.39 8.940 9.340 4,323,270 -1.23(-11.64%)
    Nov 03, 2025 12.00 12.05 10.54 10.57 3,834,165 -1.75(-14.20%)
    Oct 31, 2025 12.18 12.74 11.90 12.32 2,969,600 +0.78(+6.76%)
    Oct 30, 2025 13.00 13.00 11.48 11.54 3,713,427 -1.81(-13.56%)
    Oct 29, 2025 14.26 14.28 12.93 13.35 3,161,380 -0.96(-6.71%)
    Oct 28, 2025 15.60 15.85 14.23 14.31 3,751,065 -1.54(-9.72%)
    Oct 27, 2025 16.64 16.71 14.71 15.85 5,279,544 +0.29(+1.86%)
    Oct 24, 2025 13.81 15.99 13.38 15.56 6,156,939 +2.41(+18.33%)
    Oct 23, 2025 12.20 13.19 12.10 13.15 2,663,218 +0.98(+8.05%)
    Oct 22, 2025 12.95 13.44 11.73 12.17 4,724,986 -1.05(-7.94%)
    Oct 21, 2025 13.29 13.87 12.37 13.22 4,650,664 -0.22(-1.64%)
    Oct 20, 2025 13.21 14.39 12.92 13.44 5,001,492 +0.84(+6.67%)
    Oct 17, 2025 12.24 12.82 11.91 12.60 3,468,104 -0.45(-3.45%)
    Oct 16, 2025 14.56 14.76 12.90 13.05 5,114,726 -1.30(-9.06%)
    Oct 15, 2025 14.93 15.68 13.91 14.35 4,545,431 +0.04(+0.28%)
    Oct 14, 2025 14.00 15.19 13.22 14.31 4,990,494 -0.66(-4.41%)
    Oct 13, 2025 15.04 15.76 14.46 14.97 6,069,557 +0.82(+5.80%)
    Oct 10, 2025 18.42 20.45 13.92 14.15 15,936,862 -4.15(-22.68%)
    Oct 09, 2025 18.43 19.13 17.20 18.30 6,708,838 -0.01(-0.05%)
    Oct 08, 2025 18.39 18.72 16.67 18.31 6,435,416 +0.32(+1.78%)
    Oct 07, 2025 18.58 20.00 16.84 17.99 7,667,883 +0.09(+0.50%)
    Oct 06, 2025 19.18 19.25 17.19 17.90 5,884,788 +0.67(+3.89%)
    Oct 03, 2025 17.73 19.85 16.84 17.23 7,711,114 -1.02(-5.59%)
    Oct 02, 2025 14.67 18.72 14.94 18.25 6,160,603 +4.41(+31.86%)
    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.
    © 2025 FinancialContent. All rights reserved.