ProShares Equities for Rising Rates ETF (EQRR)
NASDAQ: EQRR · Real-Time Price · USD
80.77
-0.05 (-0.07%)
At close: Jul 10, 2026, 4:00 PM EDT
80.77
0.00 (0.00%)
After-hours: Jul 10, 2026, 4:15 PM EDT
EQRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 81.07 | 81.07 | 80.62 | 80.77 | 80.77 | -0.07% | 2,661 |
| Jul 9, 2026 | 80.46 | 80.85 | 80.40 | 80.82 | 80.82 | 0.53% | 1,069 |
| Jul 8, 2026 | 80.23 | 80.39 | 79.75 | 80.39 | 80.39 | 0.46% | 4,021 |
| Jul 7, 2026 | 80.08 | 80.11 | 79.76 | 80.02 | 80.02 | 0.21% | 17,254 |
| Jul 6, 2026 | 79.93 | 80.33 | 79.80 | 79.86 | 79.86 | 1.01% | 22,634 |
| Jul 2, 2026 | 80.95 | 80.95 | 78.34 | 79.06 | 79.06 | -1.80% | 49,304 |
| Jul 1, 2026 | 80.73 | 81.25 | 80.46 | 80.51 | 80.51 | -1.44% | 6,399 |
| Jun 30, 2026 | 81.56 | 81.95 | 81.56 | 81.69 | 81.69 | 1.13% | 27,092 |
| Jun 29, 2026 | 79.83 | 80.87 | 79.46 | 80.78 | 80.78 | 1.99% | 38,473 |
| Jun 26, 2026 | 78.97 | 79.44 | 78.94 | 79.21 | 79.20 | -1.04% | 78,029 |
| Jun 25, 2026 | 79.96 | 80.26 | 79.64 | 80.04 | 80.04 | 1.05% | 18,074 |
| Jun 24, 2026 | 79.52 | 79.80 | 78.72 | 79.20 | 79.20 | -0.83% | 412,535 |
| Jun 23, 2026 | 79.70 | 80.34 | 79.24 | 80.07 | 79.87 | -1.77% | 93,812 |
| Jun 22, 2026 | 81.36 | 81.53 | 80.88 | 81.51 | 81.31 | 0.63% | 8,538 |
| Jun 18, 2026 | 81.38 | 81.64 | 81.00 | 81.00 | 80.80 | 0.58% | 11,796 |
| Jun 17, 2026 | 81.08 | 81.82 | 80.53 | 80.53 | 80.33 | -0.43% | 16,442 |
| Jun 16, 2026 | 81.80 | 82.22 | 80.88 | 80.88 | 80.68 | -1.62% | 10,159 |
| Jun 15, 2026 | 82.08 | 82.53 | 81.79 | 82.21 | 82.01 | 0.64% | 47,889 |
| Jun 12, 2026 | 80.80 | 82.02 | 80.67 | 81.69 | 81.49 | 0.88% | 11,490 |
| Jun 11, 2026 | 79.33 | 80.99 | 79.33 | 80.98 | 80.78 | 2.55% | 33,763 |
| Jun 10, 2026 | 79.29 | 80.53 | 78.56 | 78.97 | 78.77 | -0.42% | 470,664 |
| Jun 9, 2026 | 80.62 | 80.86 | 77.31 | 79.30 | 79.10 | -0.91% | 46,392 |
| Jun 8, 2026 | 79.94 | 80.68 | 79.85 | 80.03 | 79.83 | 1.51% | 18,560 |
| Jun 5, 2026 | 80.79 | 80.79 | 78.80 | 78.84 | 78.64 | -4.07% | 97,619 |
| Jun 4, 2026 | 80.53 | 82.34 | 80.32 | 82.18 | 81.98 | 0.62% | 13,714 |
| Jun 3, 2026 | 82.38 | 82.38 | 81.29 | 81.68 | 81.48 | -0.58% | 7,701 |
| Jun 2, 2026 | 80.46 | 82.16 | 80.46 | 82.16 | 81.95 | 2.42% | 21,567 |
| Jun 1, 2026 | 78.55 | 80.47 | 78.55 | 80.21 | 80.01 | 2.19% | 47,951 |
| May 29, 2026 | 78.13 | 78.71 | 78.13 | 78.50 | 78.30 | 0.31% | 62,750 |
| May 28, 2026 | 77.98 | 78.30 | 77.69 | 78.26 | 78.06 | 0.13% | 79,531 |
| May 27, 2026 | 78.90 | 78.90 | 77.95 | 78.15 | 77.96 | -1.79% | 72,641 |
| May 26, 2026 | 79.90 | 79.90 | 79.57 | 79.58 | 79.38 | 0.79% | 20,153 |
| May 22, 2026 | 78.74 | 79.14 | 78.70 | 78.96 | 78.76 | 1.09% | 20,462 |
| May 21, 2026 | 77.77 | 78.14 | 77.68 | 78.11 | 77.91 | 0.35% | 34,955 |
| May 20, 2026 | 77.12 | 78.11 | 77.12 | 77.83 | 77.64 | 1.17% | 18,343 |
| May 19, 2026 | 77.00 | 77.37 | 76.54 | 76.93 | 76.74 | -0.42% | 24,658 |
| May 18, 2026 | 77.21 | 77.35 | 76.89 | 77.26 | 77.07 | 0.29% | 26,765 |
| May 15, 2026 | 76.88 | 77.19 | 76.63 | 77.03 | 76.84 | -0.38% | 15,806 |
| May 14, 2026 | 76.88 | 77.53 | 76.88 | 77.33 | 77.14 | 1.06% | 8,769 |
| May 13, 2026 | 76.20 | 76.69 | 75.96 | 76.52 | 76.33 | 0.70% | 7,964 |
| May 12, 2026 | 75.95 | 75.98 | 75.12 | 75.98 | 75.79 | -0.18% | 20,228 |
| May 11, 2026 | 76.19 | 76.34 | 75.99 | 76.12 | 75.93 | 0.26% | 19,378 |
| May 8, 2026 | 75.35 | 76.00 | 75.16 | 75.92 | 75.73 | 1.25% | 23,235 |
| May 7, 2026 | 76.00 | 76.00 | 74.66 | 74.98 | 74.79 | -1.44% | 35,248 |
| May 6, 2026 | 76.41 | 76.41 | 75.53 | 76.07 | 75.88 | -0.25% | 77,990 |
| May 5, 2026 | 76.14 | 76.60 | 75.92 | 76.26 | 76.08 | 0.94% | 25,100 |
| May 4, 2026 | 75.38 | 75.65 | 75.31 | 75.56 | 75.37 | 0.36% | 6,398 |
| May 1, 2026 | 75.28 | 75.52 | 75.17 | 75.29 | 75.10 | -0.16% | 6,669 |
| Apr 30, 2026 | 74.18 | 75.41 | 74.18 | 75.41 | 75.23 | 1.56% | 6,925 |
| Apr 29, 2026 | 73.99 | 74.26 | 73.68 | 74.26 | 74.07 | 0.56% | 25,288 |