ProShares Trust ProShares Ultra CRCL (CRCA)

Historical Prices For ProShares Trust ProShares Ultra CRCL (CRCA)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	13.81	15.99	13.38	15.56	6,156,939	15.56
10/23/2025	12.20	13.19	12.10	13.15	2,663,218	13.15
10/22/2025	12.95	13.44	11.73	12.17	4,724,986	12.17
10/21/2025	13.29	13.87	12.37	13.22	4,650,664	13.22
10/20/2025	13.21	14.39	12.92	13.44	5,001,492	13.44
10/17/2025	12.24	12.82	11.91	12.60	3,468,104	12.60
10/16/2025	14.56	14.76	12.90	13.05	5,114,726	13.05
10/15/2025	14.93	15.68	13.91	14.35	4,545,431	14.35
10/14/2025	14.00	15.19	13.22	14.31	4,990,494	14.31
10/13/2025	15.04	15.76	14.46	14.97	6,069,557	14.97
10/10/2025	18.42	20.45	13.92	14.15	15,936,862	14.15
10/09/2025	18.43	19.13	17.20	18.30	6,708,838	18.30
10/08/2025	18.39	18.72	16.67	18.31	6,435,416	18.31
10/07/2025	18.58	20.00	16.84	17.99	7,667,883	17.99
10/06/2025	19.18	19.25	17.19	17.90	5,884,788	17.90
10/03/2025	17.73	19.85	16.84	17.23	7,711,114	17.23
10/02/2025	14.67	18.72	14.94	18.25	6,160,603	18.25
10/01/2025	14.96	15.60	13.51	13.84	3,503,105	13.84
9/30/2025	15.54	15.76	14.56	14.62	2,083,646	14.62
9/29/2025	13.98	15.72	13.77	14.83	3,171,482	14.83
9/26/2025	13.08	13.75	12.59	13.49	1,779,273	13.49
9/25/2025	13.83	14.21	12.94	13.05	3,421,378	13.05
9/24/2025	15.22	15.55	14.22	14.55	3,017,680	14.55
9/23/2025	16.22	16.88	14.38	14.46	3,184,198	14.46
9/22/2025	16.51	16.71	15.26	15.98	3,025,716	15.98
9/19/2025	17.69	18.42	16.49	17.56	4,335,593	17.56
9/18/2025	15.53	17.38	15.32	16.72	4,526,717	16.72
9/17/2025	15.68	18.19	14.01	14.60	5,458,115	14.60
9/16/2025	16.60	17.26	15.30	15.48	3,723,614	15.48
9/15/2025	14.46	15.71	13.45	15.35	3,262,161	15.35
9/12/2025	15.72	15.72	13.30	13.49	3,582,006	13.49
9/11/2025	11.58	15.99	11.38	15.42	5,806,954	15.42
9/10/2025	12.73	13.78	11.32	11.45	2,883,144	11.45
9/09/2025	11.40	12.88	11.26	12.35	2,063,924	12.35
9/08/2025	11.48	12.30	10.78	11.23	2,685,126	11.23
9/05/2025	12.44	12.53	10.31	11.67	3,623,151	11.67
9/04/2025	12.47	12.91	11.80	12.34	1,705,668	12.34
9/03/2025	13.23	13.33	12.14	12.53	2,297,698	12.53
9/02/2025	14.88	15.54	12.79	12.96	2,181,689	12.96
8/29/2025	15.57	16.64	15.00	15.67	1,568,700	15.67
8/28/2025	15.15	15.90	14.77	15.47	1,591,578	15.47
8/27/2025	14.98	15.34	14.36	14.65	755,791	14.65
8/26/2025	14.35	15.30	14.01	15.10	1,131,305	15.10
8/25/2025	16.50	16.61	14.14	14.26	1,890,567	14.26
8/22/2025	16.15	18.97	15.68	16.62	1,811,292	16.62
8/21/2025	16.72	17.21	15.85	15.92	940,880	15.92
8/20/2025	17.29	17.85	15.30	17.45	1,336,631	17.45
8/19/2025	19.11	19.23	16.29	16.83	1,598,459	16.83
8/18/2025	20.44	20.53	18.40	18.48	1,182,373	18.48
8/15/2025	18.44	21.13	18.11	20.58	2,772,225	20.58
8/14/2025	21.37	23.10	17.27	18.11	2,066,913	18.11
8/13/2025	23.00	25.57	21.77	22.17	2,292,140	22.17
8/12/2025	32.39	33.37	24.75	25.25	3,875,244	25.25
8/11/2025	24.66	27.16	22.93	24.66	894,527	24.66
8/08/2025	22.94	25.25	22.60	23.94	585,859	23.94
8/07/2025	26.53	25.92	21.80	22.35	401,851	22.35