Stock listing
NYSE Arca:CRCA ProShares Ultra CRCL Stock
Follow ProShares Ultra CRCL into a list and get an email when it puts out news.
Share price · AMEX:CRCA
$12.65 USD -0.16 (-1.2%)
Close on Nov 2, 2026
- Day range
- $12.49 – $13.90 USDNov 2, 2026
- Volume
- 285,499 sharesNov 2, 2026
- 52-week range
- $10.07 – $120.50 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $14.75M USDMedian day 679,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:CRCA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.65 | -0.16 | -1.2% | $12.60 | $13.90 | $12.49 | 285,499 | |
| $12.81 | -2.905 | -18.5% | $13.62 | $13.62 | $12.18 | 550,410 | |
| $15.72 | -0.745 | -4.5% | $15.60 | $16.21 | $15.16 | 381,265 | |
| $16.46 | +0.12 | +0.7% | $15.93 | $16.50 | $15.42 | 255,153 | |
| $16.34 | +0.59 | +3.7% | $15.52 | $16.42 | $15.18 | 299,614 | |
| $15.75 | -2.61 | -14.2% | $16.82 | $16.88 | $15.30 | 496,023 | |
| $18.36 | -0.31 | -1.7% | $18.67 | $19.35 | $17.96 | 270,600 | |
| $18.67 | -1.39 | -6.9% | $18.32 | $19.26 | $17.77 | 630,600 | |
| $20.06 | +1.68 | +9.1% | $19.00 | $21.07 | $18.24 | 504,500 | |
| $18.38 | +1.86 | +11.3% | $16.06 | $18.65 | $15.95 | 485,500 | |
| $16.52 | -0.38 | -2.2% | $18.15 | $18.15 | $16.52 | 246,000 | |
| $16.90 | -2.08 | -11.0% | $18.76 | $19.27 | $16.25 | 379,900 | |
| $18.98 | +2.87 | +17.8% | $14.16 | $19.32 | $14.16 | 730,500 | |
| $16.11 | -1.92 | -10.6% | $17.19 | $17.96 | $15.51 | 583,100 | |
| $18.03 | +0.10 | +0.6% | $17.18 | $18.29 | $16.90 | 136,351 | |
| $17.93 | -0.29 | -1.6% | $17.91 | $18.70 | $17.31 | 367,723 | |
| $18.22 | +1.49 | +8.9% | $17.30 | $19.47 | $16.50 | 569,800 | |
| $16.73 | +0.02 | +0.1% | $16.27 | $16.95 | $15.92 | 348,500 | |
| $16.71 | -1.45 | -8.0% | $16.57 | $16.95 | $16.20 | 426,500 | |
| $18.16 | +0.38 | +2.1% | $18.11 | $19.25 | $17.77 | 259,200 | |
| $17.78 | +0.78 | +4.6% | $17.80 | $18.69 | $17.30 | 470,100 | |
| $17.00 | -0.63 | -3.6% | $18.94 | $20.00 | $16.50 | 772,600 | |
| $17.63 | +0.23 | +1.3% | $17.23 | $18.38 | $17.05 | 440,200 | |
| $17.40 | -0.70 | -3.9% | $19.04 | $19.42 | $17.40 | 344,700 | |
| $18.10 | -0.94 | -4.9% | $19.80 | $19.84 | $17.76 | 331,600 | |
| $19.04 | -1.43 | -7.0% | $19.51 | $20.11 | $18.57 | 381,900 | |
| $20.47 | -1.87 | -8.4% | $21.90 | $22.07 | $19.85 | 518,300 | |
| $22.34 | +0.44 | +2.0% | $21.79 | $23.62 | $21.25 | 425,400 | |
| $21.90 | -1.43 | -6.1% | $22.60 | $24.60 | $21.77 | 742,300 | |
| $23.33 | +0.06 | +0.3% | $24.50 | $24.87 | $22.65 | 548,600 | |
| $23.27 | +1.11 | +5.0% | $25.00 | $26.00 | $22.73 | 712,400 | |
| $22.16 | +2.98 | +15.5% | $20.06 | $22.45 | $20.06 | 1,094,500 | |
| $19.18 | +2.06 | +12.0% | $18.20 | $19.42 | $17.57 | 853,400 | |
| $17.12 | -2.61 | -13.2% | $19.50 | $19.67 | $16.15 | 2,061,000 | |
| $19.73 | -5.97 | -23.2% | $23.03 | $23.48 | $19.01 | 1,166,400 | |
| $25.70 | +3.35 | +15.0% | $23.15 | $25.82 | $23.03 | 679,300 | |
| $22.35 | +0.03 | +0.1% | $23.05 | $24.90 | $22.13 | 1,161,300 | |
| $22.32 | -1.26 | -5.3% | $22.12 | $23.58 | $21.90 | 1,011,100 | |
| $23.58 | -1.83 | -7.2% | $26.77 | $26.77 | $23.52 | 863,000 | |
| $25.41 | -3.24 | -11.3% | $27.80 | $27.80 | $25.23 | 835,900 | |
| $28.65 | -0.65 | -2.2% | $26.19 | $29.03 | $25.86 | 885,600 | |
| $29.30 | +7.25 | +32.9% | $23.75 | $29.35 | $23.59 | 2,040,900 | |
| $22.05 | -0.45 | -2.0% | $21.74 | $22.60 | $20.70 | 407,000 | |
| $22.50 | -3.41 | -13.2% | $23.95 | $24.63 | $21.80 | 569,000 | |
| $25.91 | +4.23 | +19.5% | $21.67 | $26.20 | $21.34 | 712,100 | |
| $21.68 | -3.93 | -15.3% | $24.71 | $25.27 | $21.56 | 707,100 | |
| $25.61 | +2.39 | +10.3% | $24.49 | $26.54 | $23.60 | 862,800 | |
| $23.22 | -1.16 | -4.8% | $23.19 | $24.94 | $21.86 | 1,089,100 | |
| $24.38 | +2.07 | +9.3% | $20.76 | $25.14 | $20.54 | 1,337,300 | |
| $22.31 | -0.12 | -0.5% | $23.39 | $24.60 | $21.73 | 1,189,200 | |
| $22.43 | +2.05 | +10.1% | $22.25 | $24.85 | $21.64 | 1,975,500 | |
| $20.38 | +2.38 | +13.2% | $20.07 | $21.08 | $18.50 | 1,311,800 | |
| $18.00 | +2.84 | +18.7% | $16.00 | $19.15 | $16.00 | 1,472,300 | |
| $15.16 | -1.31 | -8.0% | $15.54 | $16.22 | $15.01 | 726,300 | |
| $16.47 | +1.27 | +8.4% | $14.96 | $16.85 | $14.80 | 585,700 | |
| $15.20 | -1.63 | -9.7% | $16.46 | $16.46 | $15.00 | 761,400 | |
| $16.83 | +1.71 | +11.3% | $14.83 | $17.05 | $14.68 | 1,020,500 | |
| $15.12 | +0.05 | +0.3% | $15.41 | $15.57 | $14.13 | 645,800 | |
| $15.07 | +1.57 | +11.6% | $14.21 | $15.97 | $13.71 | 1,214,600 | |
| $13.50 | +0.17 | +1.3% | $13.50 | $13.63 | $12.47 | 708,500 | |
| $13.33 | +1.33 | +11.1% | $12.87 | $13.95 | $12.63 | 1,314,400 | |
| $12.00 | -0.12 | -1.0% | $11.22 | $13.03 | $10.88 | 661,000 | |
| $12.12 | +0.01 | +0.1% | $11.52 | $12.39 | $10.50 | 1,244,800 | |
| $12.11 | +1.10 | +10.0% | $10.98 | $12.43 | $10.93 | 1,034,500 | |
| $11.01 | -0.84 | -7.1% | $10.42 | $11.37 | $10.07 | 1,158,000 |
- Ticker
- NYSE Arca:CRCA
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Ultra CRCL on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Ultra CRCL.