CRCA Historical Prices
NYSEARCA: CRCAProSharesTrading--Leveraged EquityETFUSD
18.22+1.49 (+8.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Pre-market: 18.84 +3.40%
CRCA price history
The price history for ProShares Ultra CRCL (CRCA) on this page begins on August 4, 2025, when the stock closed at $239.40; it most recently closed at $18.22 on October 5, 2026. The highest price in this record is $333.70, reached on August 11, 2025; the latest close is 94.5% below that peak. In the last 12 months alone, CRCA has lost 87.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CRCA returns
1 week
+7.18%
1 month
-22.73%
3 months
+30.24%
6 months
-46.90%
Year to date
-54.90%
1 year
-87.83%
CRCA price return, excluding dividends.
CRCA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.22 | -58.87% |
| 2025* | 44.30 | -81.50% |
CRCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.30 | 19.47 | 16.50 | 18.22 | +8.91% | |
| 16.27 | 16.95 | 15.93 | 16.73 | -7.87% | |
| 18.11 | 19.25 | 17.77 | 18.16 | +2.14% | |
| 17.80 | 18.69 | 17.30 | 17.78 | +4.59% | |
| 18.94 | 20.00 | 16.50 | 17.00 | -3.57% | |
| 17.23 | 18.38 | 17.05 | 17.63 | +1.32% | |
| 19.04 | 19.42 | 17.40 | 17.40 | -3.87% | |
| 19.80 | 19.84 | 17.76 | 18.10 | -4.94% | |
| 19.51 | 20.11 | 18.57 | 19.04 | -6.99% | |
| 21.90 | 22.07 | 19.85 | 20.47 | -8.37% | |
| 21.79 | 23.62 | 21.25 | 22.34 | +2.01% | |
| 22.60 | 24.60 | 21.77 | 21.90 | -6.13% | |
| 24.50 | 24.87 | 22.65 | 23.33 | +0.26% | |
| 25.00 | 26.00 | 22.73 | 23.27 | +5.01% | |
| 20.06 | 22.45 | 20.06 | 22.16 | +15.54% | |
| 18.20 | 19.42 | 17.57 | 19.18 | +12.03% | |
| 19.50 | 19.67 | 16.15 | 17.12 | -13.23% | |
| 23.03 | 23.48 | 19.01 | 19.73 | -23.23% | |
| 23.15 | 25.82 | 23.03 | 25.70 | +14.99% | |
| 23.05 | 24.90 | 22.13 | 22.35 | +0.13% | |
| 22.12 | 23.58 | 21.90 | 22.32 | -5.34% | |
| 26.77 | 26.77 | 23.52 | 23.58 | -7.20% | |
| 27.80 | 27.80 | 25.23 | 25.41 | -11.31% | |
| 26.19 | 29.03 | 25.86 | 28.65 | -2.22% | |
| 23.75 | 29.35 | 23.59 | 29.30 | +32.88% | |
| 21.74 | 22.60 | 20.70 | 22.05 | -2.00% | |
| 23.95 | 24.63 | 21.80 | 22.50 | -13.16% | |
| 21.67 | 26.20 | 21.34 | 25.91 | +19.51% | |
| 24.71 | 25.27 | 21.56 | 21.68 | -15.35% | |
| 24.49 | 26.54 | 23.60 | 25.61 | +10.29% | |
| 23.19 | 24.94 | 21.86 | 23.22 | -4.76% | |
| 20.76 | 25.14 | 20.54 | 24.38 | +9.28% | |
| 23.39 | 24.60 | 21.73 | 22.31 | -0.53% | |
| 22.25 | 24.85 | 21.64 | 22.43 | +10.06% | |
| 20.07 | 21.08 | 18.50 | 20.38 | +13.22% | |
| 16.00 | 19.15 | 16.00 | 18.00 | +18.73% | |
| 15.54 | 16.22 | 15.01 | 15.16 | -7.95% | |
| 14.96 | 16.85 | 14.80 | 16.47 | +8.36% | |
| 16.46 | 16.46 | 15.00 | 15.20 | -9.69% | |
| 14.83 | 17.05 | 14.68 | 16.83 | +11.31% | |
| 15.41 | 15.57 | 14.13 | 15.12 | +0.33% | |
| 14.21 | 15.97 | 13.71 | 15.07 | +11.63% | |
| 13.50 | 13.63 | 12.47 | 13.50 | +1.28% | |
| 12.87 | 13.95 | 12.63 | 13.33 | +11.08% | |
| 11.22 | 13.03 | 10.88 | 12.00 | -0.99% | |
| 11.52 | 12.39 | 10.50 | 12.12 | +0.08% | |
| 10.98 | 12.43 | 10.93 | 12.11 | +9.99% | |
| 10.42 | 11.37 | 10.07 | 11.01 | -7.09% | |
| 11.92 | 12.20 | 10.33 | 11.85 | -5.20% | |
| 11.55 | 12.64 | 11.38 | 12.50 | +9.75% | |
| 12.25 | 12.65 | 11.11 | 11.39 | -9.17% | |
| 11.75 | 13.28 | 11.36 | 12.54 | -4.35% | |
| 12.30 | 13.36 | 12.00 | 13.11 | +10.35% | |
| 11.67 | 12.19 | 11.00 | 11.88 | 0.00% | |
| 12.90 | 13.12 | 11.59 | 11.88 | -12.13% | |
| 14.33 | 15.27 | 13.15 | 13.52 | -13.94% | |
| 14.68 | 16.31 | 14.64 | 15.71 | +18.03% | |
| 11.62 | 13.94 | 11.62 | 13.31 | +15.44% | |
| 11.00 | 12.22 | 10.80 | 11.53 | -0.69% | |
| 12.93 | 13.27 | 11.46 | 11.61 | -15.56% | |
| 13.24 | 14.16 | 12.71 | 13.75 | +8.27% | |
| 12.17 | 12.80 | 11.14 | 12.70 | +0.40% | |
| 13.25 | 13.91 | 12.36 | 12.65 | -9.58% | |
| 15.90 | 16.66 | 13.54 | 13.99 | +10.59% | |
| 12.62 | 13.43 | 12.20 | 12.65 | -3.29% | |
| 13.19 | 13.32 | 12.25 | 13.08 | -3.96% | |
| 14.57 | 15.37 | 13.40 | 13.62 | -10.34% | |
| 13.42 | 15.71 | 12.80 | 15.19 | +12.69% | |
| 13.00 | 15.36 | 13.00 | 13.48 | +7.58% | |
| 13.14 | 14.20 | 12.40 | 12.53 | -2.19% | |
| 17.76 | 18.20 | 12.74 | 12.81 | -34.94% | |
| 19.40 | 19.85 | 17.95 | 19.69 | +6.43% | |
| 15.82 | 18.86 | 15.54 | 18.50 | +13.50% | |
| 17.74 | 17.74 | 15.62 | 16.30 | -6.05% | |
| 19.79 | 19.79 | 16.86 | 17.35 | -13.29% | |
| 20.39 | 21.37 | 19.38 | 20.01 | -10.71% | |
| 23.16 | 25.11 | 21.82 | 22.41 | -0.84% | |
| 22.89 | 23.20 | 20.67 | 22.60 | -1.61% | |
| 22.00 | 25.38 | 21.78 | 22.97 | +2.45% | |
| 24.00 | 24.38 | 21.80 | 22.42 | -9.05% | |
| 24.32 | 26.65 | 24.01 | 24.65 | +14.54% | |
| 23.93 | 23.93 | 21.35 | 21.52 | -11.51% | |
| 22.56 | 25.15 | 22.14 | 24.32 | +8.77% | |
| 22.18 | 25.30 | 22.15 | 22.36 | -5.33% | |
| 23.55 | 27.27 | 21.68 | 23.62 | -3.16% | |
| 25.26 | 25.32 | 23.85 | 24.39 | +5.13% | |
| 28.41 | 28.41 | 21.90 | 23.20 | -22.87% | |
| 30.33 | 33.13 | 29.15 | 30.08 | +0.33% | |
| 36.78 | 36.78 | 29.86 | 29.98 | -20.86% | |
| 38.51 | 40.06 | 36.06 | 37.88 | -7.63% | |
| 44.00 | 44.99 | 40.52 | 41.01 | -14.67% | |
| 44.12 | 49.00 | 42.86 | 48.06 | +8.63% | |
| 38.49 | 44.29 | 36.00 | 44.24 | +11.18% | |
| 40.52 | 42.96 | 39.60 | 39.79 | -3.35% | |
| 47.85 | 48.62 | 41.16 | 41.17 | -15.58% | |
| 51.34 | 53.80 | 48.00 | 48.77 | -2.95% | |
| 46.81 | 53.00 | 46.62 | 50.25 | +5.08% | |
| 47.43 | 49.20 | 45.53 | 47.82 | +1.21% | |
| 45.42 | 50.89 | 45.41 | 47.25 | -0.90% | |
| 48.18 | 50.60 | 44.00 | 47.68 | -4.64% | |
| 52.51 | 53.89 | 47.43 | 50.00 | -15.61% | |
| 59.27 | 67.78 | 54.15 | 59.25 | -4.45% | |
| 61.43 | 66.12 | 54.30 | 62.01 | +4.24% | |
| 67.15 | 76.28 | 56.20 | 59.49 | -11.79% | |
| 56.30 | 70.34 | 45.00 | 67.44 | +32.81% | |
| 51.72 | 52.14 | 47.19 | 50.78 | -1.09% | |
| 56.23 | 58.37 | 47.63 | 51.34 | -13.83% | |
| 53.60 | 60.45 | 51.58 | 59.58 | +12.99% | |
| 60.41 | 60.41 | 50.90 | 52.73 | -8.98% | |
| 47.38 | 58.13 | 47.29 | 57.93 | +40.13% | |
| 35.73 | 41.59 | 35.73 | 41.34 | +19.14% | |
| 38.58 | 38.58 | 33.95 | 34.70 | -10.13% | |
| 37.05 | 39.00 | 34.30 | 38.61 | +2.71% | |
| 35.85 | 38.29 | 35.85 | 37.59 | -1.75% | |
| 40.31 | 41.06 | 37.50 | 38.26 | -8.90% | |
| 44.33 | 44.84 | 40.31 | 42.00 | -1.29% | |
| 43.79 | 45.54 | 40.54 | 42.55 | -7.88% | |
| 42.88 | 47.38 | 42.32 | 46.19 | +16.41% | |
| 47.41 | 47.65 | 39.16 | 39.68 | -18.66% | |
| 44.99 | 49.06 | 41.82 | 48.78 | +0.58% | |
| 52.73 | 53.19 | 45.70 | 48.50 | -3.10% | |
| 49.82 | 50.50 | 44.83 | 50.05 | +3.15% | |
| 50.26 | 51.27 | 46.00 | 48.52 | +0.10% | |
| 45.35 | 52.69 | 44.93 | 48.47 | +14.05% | |
| 33.25 | 42.50 | 33.00 | 42.50 | +23.87% | |
| 34.06 | 35.99 | 31.93 | 34.31 | +6.69% | |
| 38.85 | 39.50 | 31.74 | 32.16 | -20.02% | |
| 45.64 | 46.27 | 38.87 | 40.21 | +0.55% | |
| 37.22 | 40.70 | 34.74 | 39.99 | +4.25% | |
| 38.84 | 40.22 | 37.32 | 38.36 | +4.27% | |
| 34.39 | 36.79 | 31.82 | 36.79 | -1.26% | |
| 44.16 | 44.51 | 36.88 | 37.26 | -9.76% | |
| 38.11 | 43.18 | 36.37 | 41.29 | +12.63% | |
| 42.65 | 42.65 | 35.41 | 36.66 | -8.62% | |
| 43.31 | 43.72 | 37.52 | 40.12 | -9.35% | |
| 47.66 | 49.30 | 43.43 | 44.26 | -10.64% | |
| 52.65 | 55.56 | 47.54 | 49.53 | +4.69% | |
| 78.36 | 80.00 | 44.00 | 47.31 | -40.51% | |
| 76.39 | 80.32 | 72.86 | 79.53 | +0.96% | |
| 81.50 | 86.72 | 74.89 | 78.77 | -3.93% | |
| 79.16 | 83.59 | 73.18 | 81.99 | -6.53% | |
| 86.22 | 91.05 | 81.51 | 87.72 | +1.01% | |
| 77.19 | 92.54 | 75.35 | 86.84 | +9.67% | |
| 72.33 | 79.76 | 72.24 | 79.18 | +17.99% | |
| 70.37 | 71.42 | 64.50 | 67.11 | +2.12% | |
| 64.80 | 68.53 | 63.57 | 65.72 | +2.30% | |
| 72.77 | 76.51 | 63.64 | 64.24 | -9.23% | |
| 65.94 | 74.51 | 64.50 | 70.77 | +11.66% | |
| 56.69 | 64.25 | 56.36 | 63.38 | +19.02% | |
| 53.92 | 57.80 | 51.15 | 53.25 | -7.26% | |
| 56.88 | 62.00 | 54.73 | 57.42 | +1.20% | |
| 54.26 | 57.90 | 53.01 | 56.74 | +11.19% | |
| 42.94 | 55.69 | 42.83 | 51.03 | +7.18% | |
| 33.73 | 48.04 | 33.73 | 47.61 | +29.83% | |
| 35.95 | 37.99 | 34.42 | 36.67 | -8.19% | |
| 35.02 | 43.10 | 35.02 | 39.94 | +9.13% | |
| 29.90 | 36.70 | 28.22 | 36.60 | +70.23% | |
| 20.70 | 22.50 | 20.10 | 21.50 | +0.94% | |
| 21.90 | 22.60 | 20.30 | 21.30 | -6.17% | |
| 22.20 | 24.40 | 21.60 | 22.70 | +3.18% | |
| 22.00 | 22.55 | 20.30 | 22.00 | -3.51% | |
| 22.10 | 23.90 | 21.50 | 22.80 | +4.59% | |
| 20.10 | 22.60 | 18.60 | 21.80 | +5.31% | |
| 19.50 | 22.10 | 18.80 | 20.70 | +11.29% | |
| 20.10 | 20.10 | 17.61 | 18.60 | -3.63% | |
| 20.40 | 20.40 | 18.00 | 19.30 | -7.21% | |
| 19.80 | 22.20 | 19.70 | 20.80 | -0.95% | |
| 18.40 | 21.40 | 18.00 | 21.00 | +10.53% | |
| 17.10 | 19.40 | 17.00 | 19.00 | +26.67% | |
| 17.00 | 17.70 | 14.70 | 15.00 | -17.13% | |
| 18.80 | 18.90 | 15.75 | 18.10 | -3.72% | |
| 21.50 | 21.60 | 17.25 | 18.80 | -10.05% | |
| 23.00 | 23.10 | 20.40 | 20.90 | -15.04% | |
| 27.00 | 27.10 | 23.00 | 24.60 | -11.51% | |
| 30.20 | 30.40 | 26.20 | 27.80 | -14.72% | |
| 32.50 | 36.00 | 31.75 | 32.60 | +9.03% | |
| 30.80 | 30.80 | 27.90 | 29.90 | -3.55% | |
| 30.00 | 32.15 | 29.95 | 31.00 | -0.96% | |
| 30.95 | 32.30 | 30.00 | 31.30 | -0.32% | |
| 33.00 | 33.40 | 30.80 | 31.40 | -3.38% | |
| 33.00 | 34.20 | 30.55 | 32.50 | -0.61% | |
| 35.40 | 37.20 | 32.60 | 32.70 | -15.06% | |
| 36.90 | 39.70 | 35.50 | 38.50 | +4.62% | |
| 44.30 | 44.30 | 36.00 | 36.80 | -18.76% | |
| 45.30 | 49.11 | 42.10 | 45.30 | +3.19% | |
| 44.00 | 44.79 | 40.70 | 43.90 | +1.15% | |
| 41.30 | 43.60 | 40.29 | 43.40 | 0.00% | |
| 42.40 | 44.80 | 39.81 | 43.40 | +2.84% | |
| 40.50 | 43.30 | 39.50 | 42.20 | +2.43% | |
| 44.30 | 44.35 | 41.00 | 41.20 | -9.65% | |
| 47.00 | 47.10 | 42.60 | 45.60 | -0.65% | |
| 45.50 | 49.20 | 45.00 | 45.90 | +3.61% | |
| 41.70 | 45.45 | 40.40 | 44.30 | +9.65% | |
| 40.90 | 41.30 | 39.60 | 40.40 | -0.74% | |
| 41.00 | 43.90 | 40.60 | 40.70 | -2.16% | |
| 40.20 | 44.10 | 40.10 | 41.60 | -1.89% | |
| 43.50 | 43.50 | 40.60 | 42.40 | -3.20% | |
| 43.70 | 44.20 | 40.90 | 43.80 | -1.13% | |
| 46.90 | 47.30 | 42.25 | 44.30 | -9.96% | |
| 49.80 | 53.65 | 48.40 | 49.20 | +2.07% | |
| 43.80 | 48.20 | 43.80 | 48.20 | +12.35% | |
| 44.80 | 46.30 | 41.85 | 42.90 | +4.63% | |
| 44.60 | 48.00 | 40.80 | 41.00 | -8.48% | |
| 40.00 | 45.60 | 39.55 | 44.80 | +18.83% | |
| 46.90 | 47.20 | 36.80 | 37.70 | -19.10% | |
| 53.20 | 55.80 | 44.90 | 46.60 | -11.74% | |
| 49.00 | 53.45 | 46.50 | 52.80 | +0.57% | |
| 51.35 | 53.90 | 48.50 | 52.50 | -1.13% | |
| 46.70 | 54.30 | 45.10 | 53.10 | +11.32% | |
| 51.00 | 51.50 | 44.60 | 47.70 | -3.83% | |
| 50.00 | 50.70 | 46.60 | 49.60 | -4.43% | |
| 48.00 | 52.70 | 46.80 | 51.90 | +2.77% | |
| 42.40 | 50.70 | 39.55 | 50.50 | +22.57% | |
| 42.20 | 44.40 | 40.80 | 41.20 | +3.78% | |
| 41.20 | 43.80 | 38.80 | 39.70 | -9.77% | |
| 39.40 | 45.48 | 38.00 | 44.00 | +19.57% | |
| 35.30 | 37.30 | 33.00 | 36.80 | +7.60% | |
| 33.40 | 34.20 | 32.15 | 34.20 | -7.07% | |
| 36.70 | 37.60 | 33.80 | 36.80 | +3.08% | |
| 31.40 | 36.50 | 30.80 | 35.70 | +13.33% | |
| 36.00 | 36.00 | 29.50 | 31.50 | -7.35% | |
| 41.90 | 41.90 | 31.80 | 34.00 | -18.66% | |
| 41.20 | 43.40 | 40.10 | 41.80 | +0.24% | |
| 47.80 | 47.82 | 40.00 | 41.70 | -13.49% | |
| 50.10 | 51.70 | 47.50 | 48.20 | -1.03% | |
| 53.50 | 56.15 | 47.60 | 48.70 | -8.46% | |
| 64.70 | 66.90 | 53.00 | 53.20 | -24.86% | |
| 76.70 | 77.10 | 70.70 | 70.80 | -11.28% | |
| 85.90 | 89.60 | 77.70 | 79.80 | +1.79% | |
| 72.50 | 78.80 | 68.00 | 78.40 | +5.95% | |
| 96.10 | 96.80 | 73.90 | 74.00 | -23.87% | |
| 96.40 | 99.20 | 94.40 | 97.20 | +4.07% | |
| 97.80 | 103.90 | 89.40 | 93.40 | -11.64% | |
| 120.00 | 120.50 | 105.35 | 105.70 | -14.20% | |
| 121.80 | 127.38 | 119.05 | 123.20 | +6.76% | |
| 130.00 | 130.00 | 114.80 | 115.40 | -13.56% | |
| 142.60 | 142.80 | 129.25 | 133.50 | -6.71% | |
| 156.00 | 158.50 | 142.30 | 143.10 | -9.72% | |
| 166.40 | 167.10 | 147.10 | 158.50 | +1.86% | |
| 138.10 | 159.90 | 133.85 | 155.60 | +18.33% | |
| 122.00 | 131.90 | 121.00 | 131.50 | +8.05% | |
| 129.50 | 134.40 | 117.30 | 121.70 | -7.94% | |
| 132.90 | 138.70 | 123.70 | 132.20 | -1.64% | |
| 132.10 | 143.88 | 129.20 | 134.40 | +6.67% | |
| 122.40 | 128.20 | 119.15 | 126.00 | -3.45% | |
| 145.60 | 147.60 | 129.00 | 130.50 | -9.06% | |
| 149.30 | 156.80 | 139.10 | 143.50 | +0.28% | |
| 140.00 | 151.90 | 132.20 | 143.10 | -4.41% | |
| 150.40 | 157.60 | 144.60 | 149.70 | — |