ProShares Equities for Rising Rates ETF (EQRR)
NASDAQ: EQRR · Real-Time Price · USD
56.89
+0.08 (0.14%)
At close: May 9, 2025, 4:00 PM
56.89
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
EQRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 56.48 | 56.81 | 56.48 | 56.81 | 56.81 | 0.87% | 261 |
| May 7, 2025 | 56.08 | 56.38 | 56.05 | 56.32 | 56.32 | 0.28% | 2,111 |
| May 6, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.37% | 94 |
| May 5, 2025 | 56.15 | 56.37 | 56.15 | 56.37 | 56.37 | -0.41% | 407 |
| May 2, 2025 | 56.23 | 56.60 | 56.23 | 56.60 | 56.60 | 1.63% | 340 |
| May 1, 2025 | 55.26 | 55.69 | 55.26 | 55.69 | 55.69 | 0.09% | 308 |
| Apr 30, 2025 | 55.65 | 55.65 | 55.42 | 55.64 | 55.64 | -0.34% | 220 |
| Apr 29, 2025 | 55.35 | 55.83 | 55.35 | 55.83 | 55.83 | 0.47% | 1,944 |
| Apr 28, 2025 | 55.54 | 55.57 | 55.26 | 55.57 | 55.57 | 0.34% | 589 |
| Apr 25, 2025 | 54.94 | 55.38 | 54.94 | 55.38 | 55.38 | -0.10% | 480 |
| Apr 24, 2025 | 54.91 | 55.43 | 54.91 | 55.43 | 55.43 | 0.92% | 346 |
| Apr 23, 2025 | 55.10 | 55.10 | 54.93 | 54.93 | 54.93 | 0.22% | 944 |
| Apr 22, 2025 | 54.20 | 54.95 | 54.20 | 54.81 | 54.81 | 2.28% | 235 |
| Apr 21, 2025 | 53.88 | 53.88 | 53.59 | 53.59 | 53.59 | -1.60% | 294 |
| Apr 17, 2025 | 54.42 | 54.74 | 54.41 | 54.46 | 54.46 | 1.45% | 530 |
| Apr 16, 2025 | 53.84 | 53.84 | 53.68 | 53.68 | 53.68 | -0.37% | 526 |
| Apr 15, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.81% | 133 |
| Apr 14, 2025 | 54.66 | 54.71 | 54.23 | 54.32 | 54.32 | 0.67% | 2,143 |
| Apr 11, 2025 | 53.03 | 53.96 | 52.60 | 53.96 | 53.96 | 1.71% | 1,876 |
| Apr 10, 2025 | 53.37 | 53.50 | 51.89 | 53.05 | 53.05 | -3.25% | 2,393 |
| Apr 9, 2025 | 50.98 | 54.83 | 50.93 | 54.83 | 54.83 | 7.57% | 4,522 |
| Apr 8, 2025 | 53.31 | 53.31 | 50.65 | 50.97 | 50.97 | -1.64% | 1,203 |
| Apr 7, 2025 | 51.07 | 51.82 | 51.07 | 51.82 | 51.82 | -1.00% | 231 |
| Apr 4, 2025 | 53.25 | 53.25 | 52.35 | 52.35 | 52.35 | -6.94% | 269 |
| Apr 3, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -5.43% | 9 |
| Apr 2, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.45% | 23 |
| Apr 1, 2025 | 58.91 | 59.21 | 58.70 | 59.21 | 59.21 | 0.20% | 1,074 |
| Mar 31, 2025 | 58.82 | 59.16 | 58.65 | 59.09 | 59.09 | 0.89% | 6,110 |
| Mar 28, 2025 | 58.30 | 58.57 | 58.30 | 58.57 | 58.57 | -1.31% | 362 |
| Mar 27, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.18% | 200 |
| Mar 26, 2025 | 59.12 | 59.72 | 59.12 | 59.46 | 59.46 | 0.15% | 522 |
| Mar 25, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.03 | 0.12% | 74 |
| Mar 24, 2025 | 58.08 | 59.30 | 58.08 | 59.30 | 58.96 | 1.28% | 1,019 |
| Mar 21, 2025 | 58.27 | 58.55 | 58.27 | 58.55 | 58.22 | -0.48% | 1,295 |
| Mar 20, 2025 | 58.69 | 58.96 | 58.69 | 58.83 | 58.50 | -0.12% | 282 |
| Mar 19, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.56 | 1.13% | 246 |
| Mar 18, 2025 | 58.18 | 58.24 | 58.18 | 58.24 | 57.91 | -0.37% | 308 |
| Mar 17, 2025 | 58.22 | 58.63 | 58.22 | 58.46 | 58.13 | 1.19% | 1,810 |
| Mar 14, 2025 | 57.24 | 57.78 | 57.24 | 57.78 | 57.45 | 2.26% | 2,535 |
| Mar 13, 2025 | 56.71 | 56.71 | 56.48 | 56.50 | 56.18 | -0.81% | 764 |
| Mar 12, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.64 | -0.22% | 188 |
| Mar 11, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.77 | -1.24% | 126 |
| Mar 10, 2025 | 58.02 | 58.02 | 57.49 | 57.81 | 57.48 | -1.03% | 352 |
| Mar 7, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.08 | 1.09% | 3 |
| Mar 6, 2025 | 57.35 | 57.78 | 57.35 | 57.78 | 57.45 | -0.17% | 773 |
| Mar 5, 2025 | 57.54 | 57.88 | 57.52 | 57.88 | 57.55 | 0.24% | 451 |
| Mar 4, 2025 | 58.39 | 58.39 | 57.43 | 57.74 | 57.41 | -1.85% | 641 |
| Mar 3, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.50 | -2.21% | 190 |
| Feb 28, 2025 | 59.45 | 60.16 | 59.45 | 60.16 | 59.82 | 1.58% | 457 |
| Feb 27, 2025 | 59.43 | 59.43 | 59.23 | 59.23 | 58.89 | 0.02% | 238 |