NYSEArca - BOATS Real Time Price
USD
ProShares Ultra CRCL (CRCA)
12.81
-2.91
(-18.49%)
At close: October 30 at 4:00:00 PM EDT
13.37
+0.56
(+4.37%)
Overnight: 10:13:31 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade CRCA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.62
13.62
12.18
12.81
12.81
545,900
Oct 29, 2026
15.60
16.21
15.16
15.72
15.72
381,300
Oct 28, 2026
15.93
16.50
15.42
16.46
16.46
254,000
Oct 27, 2026
15.52
16.42
15.18
16.34
16.34
296,100
Oct 26, 2026
16.82
16.88
15.30
15.75
15.75
489,900
Oct 23, 2026
18.67
19.35
17.95
18.36
18.36
270,600
Oct 22, 2026
18.32
19.26
17.77
18.67
18.67
630,600
Oct 21, 2026
19.00
21.07
18.24
20.06
20.06
504,500
Oct 20, 2026
16.06
18.65
15.95
18.38
18.38
485,500
Oct 19, 2026
18.15
18.15
16.52
16.52
16.52
246,000
Oct 16, 2026
18.76
19.27
16.25
16.90
16.90
379,900
Oct 15, 2026
14.16
19.32
14.16
18.98
18.98
730,500
Oct 14, 2026
17.19
17.96
15.51
16.11
16.11
583,100
Oct 13, 2026
17.18
18.29
16.90
18.03
18.03
134,000
Oct 12, 2026
17.91
18.70
17.31
17.93
17.93
367,700
Oct 9, 2026
17.30
19.47
16.50
18.22
18.22
569,800
Oct 8, 2026
16.27
16.95
15.92
16.73
16.73
348,500
Oct 7, 2026
16.57
16.95
16.20
16.71
16.71
426,500
Oct 6, 2026
18.11
19.25
17.77
18.16
18.16
259,200
Oct 5, 2026
17.80
18.69
17.30
17.78
17.78
470,100
Oct 2, 2026
18.94
20.00
16.50
17.00
17.00
772,600
Oct 1, 2026
17.23
18.38
17.05
17.63
17.63
440,200
Sep 30, 2026
19.04
19.42
17.40
17.40
17.40
344,700
Sep 29, 2026
19.80
19.84
17.76
18.10
18.10
331,600
Sep 28, 2026
19.51
20.11
18.57
19.04
19.04
381,900
Sep 25, 2026
21.90
22.07
19.85
20.47
20.47
518,300
Sep 24, 2026
21.79
23.62
21.25
22.34
22.34
425,400
Sep 23, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
22.60
24.60
21.77
21.90
21.90
742,300
Sep 22, 2026
24.50
24.87
22.65
23.33
23.20
548,600
Sep 21, 2026
25.00
26.00
22.73
23.27
23.14
712,400
Sep 18, 2026
20.06
22.45
20.06
22.16
22.04
1,094,500
Sep 17, 2026
18.20
19.42
17.57
19.18
19.08
853,400
Sep 16, 2026
19.50
19.67
16.15
17.12
17.03
2,061,000
Sep 15, 2026
23.03
23.48
19.01
19.73
19.62
1,166,400
Sep 14, 2026
23.15
25.82
23.03
25.70
25.56
679,300
Sep 11, 2026
23.05
24.90
22.13
22.35
22.23
1,161,300
Sep 10, 2026
22.12
23.58
21.90
22.32
22.20
1,011,100
Sep 9, 2026
26.77
26.77
23.52
23.58
23.45
863,000
Sep 8, 2026
27.80
27.80
25.23
25.41
25.27
835,900
Sep 4, 2026
26.19
29.03
25.86
28.65
28.50
885,600
Sep 3, 2026
23.75
29.35
23.59
29.30
29.14
2,040,900
Sep 2, 2026
21.74
22.60
20.70
22.05
21.93
407,000
Sep 1, 2026
23.95
24.63
21.80
22.50
22.38
569,000
Aug 31, 2026
21.67
26.20
21.33
25.91
25.77
712,100
Aug 28, 2026
24.71
25.27
21.56
21.68
21.56
707,100
Aug 27, 2026
24.49
26.54
23.60
25.61
25.47
862,800
Aug 26, 2026
23.19
24.94
21.86
23.22
23.09
1,089,100
Aug 25, 2026
20.76
25.14
20.54
24.38
24.25
1,337,300
Aug 24, 2026
23.39
24.60
21.73
22.31
22.19
1,189,200
Aug 21, 2026
22.25
24.85
21.64
22.43
22.31
1,975,500
Aug 20, 2026
20.07
21.08
18.50
20.38
20.27
1,311,800
Aug 19, 2026
16.00
19.15
16.00
18.00
17.90
1,472,300
Aug 18, 2026
15.54
16.22
15.01
15.16
15.08
726,300
Aug 17, 2026
14.96
16.85
14.80
16.47
16.38
585,700
Aug 14, 2026
16.45
16.46
15.00
15.20
15.12
761,400
Aug 13, 2026
14.83
17.05
14.68
16.83
16.74
1,020,500
Aug 12, 2026
15.41
15.57
14.13
15.12
15.04
645,800
Aug 11, 2026
14.20
15.97
13.71
15.07
14.99
1,214,600
Aug 10, 2026
13.50
13.63
12.47
13.50
13.43
708,500
Aug 7, 2026
12.87
13.95
12.63
13.33
13.26
1,314,400
Aug 6, 2026
11.22
13.03
10.88
12.00
11.94
661,000
Aug 5, 2026
11.52
12.39
10.50
12.12
12.05
1,244,800
Aug 4, 2026
10.98
12.43
10.93
12.11
12.04
1,034,500
Aug 3, 2026
10.42
11.37
10.07
11.01
10.95
1,158,000
Jul 31, 2026
11.91
12.20
10.32
11.85
11.79
1,077,000
Jul 30, 2026
11.55
12.64
11.38
12.50
12.43
822,400
Jul 29, 2026
12.25
12.65
11.11
11.39
11.33
507,700
Jul 28, 2026
11.75
13.28
11.36
12.54
12.47
658,200
Jul 27, 2026
12.30
13.36
12.00
13.11
13.04
774,200
Jul 24, 2026
11.67
12.19
11.00
11.88
11.82
890,000
Jul 23, 2026
12.90
13.12
11.59
11.88
11.82
1,104,100
Jul 22, 2026
14.33
15.27
13.15
13.52
13.45
1,003,000
Jul 21, 2026
14.68
16.31
14.64
15.71
15.63
1,856,800
Jul 20, 2026
11.62
13.94
11.62
13.31
13.24
1,430,700
Jul 17, 2026
11.00
12.22
10.80
11.53
11.47
1,411,400
Jul 16, 2026
12.93
13.27
11.46
11.61
11.55
879,300
Jul 15, 2026
13.24
14.16
12.71
13.75
13.68
1,843,300
Jul 14, 2026
12.17
12.80
11.14
12.70
12.63
1,926,300
Jul 13, 2026
13.25
13.91
12.36
12.65
12.58
1,475,100
Jul 10, 2026
15.90
16.66
13.54
13.99
13.91
5,120,600
Jul 9, 2026
12.61
13.43
12.20
12.65
12.58
975,000
Jul 8, 2026
13.19
13.32
12.25
13.08
13.01
811,000
Jul 7, 2026
14.57
15.37
13.40
13.62
13.55
967,500
Jul 6, 2026
13.42
15.71
12.80
15.19
15.11
1,465,300
Jul 2, 2026
13.00
15.36
13.00
13.48
13.41
2,271,100
Jul 1, 2026
13.14
14.20
12.40
12.53
12.46
2,439,000
Jun 30, 2026
17.76
18.20
12.74
12.81
12.74
4,222,000
Jun 29, 2026
19.40
19.85
17.95
19.69
19.58
878,400
Jun 26, 2026
15.82
18.86
15.54
18.50
18.40
1,014,000
Jun 25, 2026
17.74
17.74
15.62
16.30
16.21
893,100
Jun 24, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
19.79
19.79
16.86
17.35
17.26
1,120,900
Jun 23, 2026
20.39
21.37
19.38
20.01
19.72
789,300
Jun 22, 2026
23.16
25.11
21.82
22.41
22.09
865,900
Jun 18, 2026
22.89
23.20
20.67
22.60
22.27
1,058,400
Jun 17, 2026
22.00
25.38
21.78
22.97
22.64
1,021,300
Jun 16, 2026
24.00
24.38
21.80
22.42
22.10
1,052,600
Jun 15, 2026
24.32
26.65
24.01
24.65
24.30
1,254,500
Jun 12, 2026
23.93
23.93
21.35
21.52
21.21
1,015,000
Jun 11, 2026
22.56
25.15
22.14
24.32
23.97
593,200
Jun 10, 2026
22.18
25.30
22.15
22.36
22.04
857,300
Jun 9, 2026
23.55
27.27
21.68
23.62
23.28
1,413,800
Jun 8, 2026
25.26
25.32
23.85
24.39
24.04
764,200
Jun 5, 2026
28.41
28.41
21.90
23.20
22.87
2,089,900
Jun 4, 2026
30.33
33.13
29.15
30.08
29.65
1,198,000
Jun 3, 2026
36.78
36.78
29.85
29.98
29.55
1,729,700
Jun 2, 2026
38.51
40.06
36.06
37.88
37.33
1,747,400
Jun 1, 2026
44.00
44.99
40.52
41.01
40.42
830,600
May 29, 2026
44.12
49.00
42.86
48.06
47.37
1,102,300
May 28, 2026
38.49
44.29
36.00
44.24
43.60
985,300
May 27, 2026
40.52
42.96
39.60
39.79
39.22
867,100
May 26, 2026
47.85
48.62
41.16
41.17
40.58
1,653,400
May 22, 2026
51.34
53.80
48.00
48.77
48.07
956,100
May 21, 2026
46.81
53.00
46.62
50.25
49.53
801,300
May 20, 2026
47.43
49.20
45.53
47.82
47.13
618,900
May 19, 2026
45.42
50.89
45.41
47.25
46.57
701,600
May 18, 2026
48.18
50.60
44.00
47.68
46.99
924,500
May 15, 2026
52.51
53.88
47.43
50.00
49.28
1,641,900
May 14, 2026
59.27
67.78
54.15
59.25
58.40
2,939,900
May 13, 2026
61.43
66.12
54.30
62.01
61.12
1,754,100
May 12, 2026
67.15
76.28
56.20
59.49
58.63
2,340,200
May 11, 2026
56.30
70.34
45.00
67.44
66.47
4,274,700
May 8, 2026
51.72
52.14
47.19
50.78
50.05
1,362,700
May 7, 2026
56.23
58.37
47.63
51.34
50.60
1,881,400
May 6, 2026
53.60
60.45
51.58
59.58
58.72
1,588,800
May 5, 2026
60.41
60.41
50.90
52.73
51.97
3,136,800
May 4, 2026
47.38
58.13
47.29
57.93
57.10
2,111,000
May 1, 2026
35.73
41.59
35.73
41.34
40.74
879,100
Apr 30, 2026
38.58
38.58
33.95
34.70
34.20
815,500
Apr 29, 2026
37.05
39.00
34.30
38.61
38.05
646,800
Apr 28, 2026
35.85
38.28
35.85
37.59
37.05
524,000
Apr 27, 2026
40.31
41.06
37.50
38.26
37.71
582,900
Apr 24, 2026
44.33
44.84
40.31
42.00
41.40
606,700
Apr 23, 2026
43.79
45.54
40.54
42.55
41.94
648,400
Apr 22, 2026
42.88
47.38
42.32
46.19
45.52
1,167,800
Apr 21, 2026
47.41
47.65
39.16
39.68
39.11
1,041,700
Apr 20, 2026
44.99
49.06
41.82
48.78
48.08
887,200
Apr 17, 2026
52.73
53.19
45.70
48.50
47.80
1,514,600
Apr 16, 2026
49.82
50.50
44.83
50.05
49.33
886,900
Apr 15, 2026
50.26
51.27
46.00
48.52
47.82
1,136,700
Apr 14, 2026
45.35
52.69
44.92
48.47
47.77
2,134,900
Apr 13, 2026
33.25
42.50
33.00
42.50
41.89
1,438,500
Apr 10, 2026
34.06
35.99
31.93
34.31
33.82
1,398,600
Apr 9, 2026
38.85
39.50
31.74
32.16
31.70
2,250,400
Apr 8, 2026
45.64
46.27
38.87
40.21
39.63
1,450,600
Apr 7, 2026
37.22
40.70
34.74
39.99
39.41
888,900
Apr 6, 2026
38.84
40.22
37.32
38.36
37.81
541,700
Apr 2, 2026
34.39
36.79
31.82
36.79
36.26
1,320,300
Apr 1, 2026
44.16
44.51
36.88
37.26
36.72
1,385,000
Mar 31, 2026
38.11
43.18
36.37
41.29
40.70
1,220,000
Mar 30, 2026
42.65
42.65
35.41
36.66
36.13
1,065,300
Mar 27, 2026
43.31
43.72
37.52
40.12
39.54
1,173,900
Mar 26, 2026
47.66
49.30
43.43
44.26
43.62
1,539,600
Mar 25, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
52.65
55.56
47.54
49.53
48.82
1,967,500
Mar 24, 2026
78.36
80.00
44.00
47.31
46.37
4,196,100
Mar 23, 2026
76.39
80.32
72.86
79.53
77.94
978,600
Mar 20, 2026
81.50
86.71
74.89
78.77
77.20
1,027,400
Mar 19, 2026
79.16
83.59
73.18
81.99
80.35
1,300,900
Mar 18, 2026
86.22
91.04
81.51
87.72
85.97
780,300
Mar 17, 2026
77.19
92.54
75.35
86.84
85.11
1,068,200
Mar 16, 2026
72.33
79.76
72.24
79.18
77.60
1,281,400
Mar 13, 2026
70.37
71.42
64.50
67.11
65.77
881,000
Mar 12, 2026
64.80
68.53
63.57
65.72
64.41
707,600
Mar 11, 2026
72.77
76.51
63.64
64.24
62.96
1,459,600
Mar 10, 2026
65.94
74.51
64.50
70.77
69.36
1,376,700
Mar 9, 2026
56.69
64.25
56.36
63.38
62.11
1,261,400
Mar 6, 2026
53.92
57.80
51.15
53.25
52.19
1,085,900
Mar 5, 2026
56.88
62.00
54.73
57.42
56.27
1,456,800
Mar 4, 2026
54.26
57.90
53.01
56.74
55.61
1,443,900
Mar 3, 2026
42.94
55.69
42.83
51.03
50.01
2,721,400
Mar 2, 2026
33.73
48.04
33.73
47.61
46.66
2,004,300
Feb 27, 2026
35.95
37.99
34.42
36.67
35.94
1,128,800
Feb 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
35.02
43.10
35.02
39.94
39.14
1,997,500
Feb 25, 2026
29.90
36.70
28.22
36.60
35.87
7,380,560
Feb 24, 2026
20.70
22.50
20.10
21.50
21.07
793,750
Feb 23, 2026
21.90
22.60
20.30
21.30
20.87
1,580,340
Feb 20, 2026
22.20
24.40
21.60
22.70
22.25
1,738,830
Feb 19, 2026
22.00
22.55
20.30
22.00
21.56
1,468,210
Feb 18, 2026
22.10
23.90
21.50
22.80
22.34
2,096,560
Feb 17, 2026
20.10
22.60
18.60
21.80
21.36
2,061,720
Feb 13, 2026
19.50
22.10
18.80
20.70
20.29
2,243,920
Feb 12, 2026
20.10
20.10
17.61
18.60
18.23
640,260
Feb 11, 2026
20.40
20.40
18.00
19.30
18.91
1,856,100
Feb 10, 2026
19.80
22.20
19.70
20.80
20.38
1,665,860
Feb 9, 2026
18.40
21.40
18.00
21.00
20.58
2,240,280
Feb 6, 2026
17.10
19.40
17.00
19.00
18.62
1,846,910
Feb 5, 2026
17.00
17.70
14.70
15.00
14.70
2,392,690
Feb 4, 2026
18.80
18.90
15.75
18.10
17.74
2,037,400
Feb 3, 2026
21.50
21.60
17.25
18.80
18.42
3,226,810
Feb 2, 2026
23.00
23.10
20.40
20.90
20.48
1,623,290
Jan 30, 2026
27.00
27.10
23.00
24.60
24.11
2,040,570
Jan 29, 2026
30.20
30.40
26.20
27.80
27.25
1,677,540
Jan 28, 2026
32.50
36.00
31.75
32.60
31.95
1,670,220
Jan 27, 2026
30.80
30.80
27.90
29.90
29.30
1,163,570
Jan 26, 2026
30.00
32.15
29.95
31.00
30.38
597,620
Jan 23, 2026
30.95
32.30
30.00
31.30
30.68
506,220
Jan 22, 2026
33.00
33.40
30.80
31.40
30.77
685,760
Jan 21, 2026
33.00
34.20
30.55
32.50
31.85
734,210
Jan 20, 2026
35.40
37.20
32.60
32.70
32.05
1,013,310
Jan 16, 2026
36.90
39.70
35.50
38.50
37.73
949,750
Jan 15, 2026
44.30
44.30
36.00
36.80
36.07
1,622,090
Jan 14, 2026
45.30
49.11
42.10
45.30
44.40
1,382,850
Jan 13, 2026
44.00
44.79
40.70
43.90
43.02
1,135,470
Jan 12, 2026
41.30
43.60
40.29
43.40
42.53
721,100
Jan 9, 2026
42.40
44.80
39.81
43.40
42.53
887,590
Jan 8, 2026
40.50
43.30
39.50
42.20
41.36
391,750
Jan 7, 2026
44.30
44.35
41.00
41.20
40.38
555,660
Jan 6, 2026
47.00
47.10
42.60
45.60
44.69
1,009,100
Jan 5, 2026
45.50
49.20
45.00
45.90
44.98
1,175,300
Jan 2, 2026
41.70
45.45
40.40
44.30
43.42
816,720
Dec 31, 2025
40.90
41.30
39.60
40.40
39.59
354,310
Dec 30, 2025
41.00
43.90
40.60
40.70
39.89
636,020
Dec 29, 2025
40.20
44.10
40.10
41.60
40.77
768,190
Dec 26, 2025
43.50
43.50
40.60
42.40
41.55
548,020
Dec 24, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
43.70
44.20
40.90
43.80
42.93
499,060
Dec 23, 2025
46.90
47.30
42.25
44.30
43.20
987,230
Dec 22, 2025
49.80
53.65
48.40
49.20
47.98
1,117,760
Dec 19, 2025
43.80
48.20
43.80
48.20
47.00
1,032,350
Dec 18, 2025
44.80
46.30
41.85
42.90
41.83
1,319,530
Dec 17, 2025
44.60
48.00
40.80
41.00
39.98
1,119,690
Dec 16, 2025
40.00
45.60
39.55
44.80
43.69
1,499,800
Dec 15, 2025
46.90
47.20
36.80
37.70
36.76
1,321,300
Dec 12, 2025
53.20
55.80
44.90
46.60
45.44
1,017,110
Dec 11, 2025
49.00
53.45
46.50
52.80
51.49
575,460
Dec 10, 2025
51.35
53.90
48.50
52.50
51.20
740,310
Dec 9, 2025
46.70
54.30
45.10
53.10
51.78
1,118,810
Dec 8, 2025
51.00
51.50
44.60
47.70
46.52
1,069,720
Dec 5, 2025
50.00
50.70
46.60
49.60
48.37
876,390
Dec 4, 2025
48.00
52.70
46.80
51.90
50.61
1,285,890
Dec 3, 2025
42.40
50.70
39.55
50.50
49.25
1,564,020
Dec 2, 2025
42.20
44.40
40.80
41.20
40.18
1,112,500
Dec 1, 2025
41.20
43.80
38.80
39.70
38.71
1,185,900
Nov 28, 2025
39.40
45.48
38.00
44.00
42.91
1,686,940
Nov 26, 2025
35.30
37.30
33.00
36.80
35.89
934,080
Nov 25, 2025
33.40
34.20
32.15
34.20
33.35
953,130
Nov 24, 2025
36.70
37.60
33.80
36.80
35.89
1,431,820
Nov 21, 2025
31.40
36.50
30.80
35.70
34.81
1,184,180
Nov 20, 2025
36.00
36.00
29.50
31.50
30.72
1,075,570
Nov 19, 2025
41.90
41.90
31.80
34.00
33.16
1,613,050
Nov 18, 2025
41.20
43.40
40.10
41.80
40.76
673,380
Nov 17, 2025
47.80
47.82
40.00
41.70
40.66
2,062,270
Nov 14, 2025
50.10
51.70
47.50
48.20
47.00
992,480
Nov 13, 2025
53.50
56.15
47.60
48.70
47.49
2,126,970
Nov 12, 2025
64.70
66.90
53.00
53.20
51.88
1,620,040
Nov 11, 2025
76.70
77.10
70.70
70.80
69.04
463,220
Nov 10, 2025
85.90
89.60
77.70
79.80
77.82
576,730
Nov 7, 2025
72.50
78.80
68.00
78.40
76.45
696,990
Nov 6, 2025
96.10
96.80
73.90
74.00
72.16
584,500
Nov 5, 2025
96.40
99.20
94.40
97.20
94.79
295,200
Nov 4, 2025
97.80
103.90
89.40
93.40
91.08
435,520
Nov 3, 2025
120.00
120.50
105.35
105.70
103.08
388,190
Oct 31, 2025
121.80
127.38
119.05
123.20
120.14
296,960
