ProShares Equities for Rising Rates ETF (EQRR)
NASDAQ: EQRR · Real-Time Price · USD
60.56
+0.16 (0.27%)
Nov 8, 2024, 4:00 PM EST - Market closed
EQRR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 60.59 | 60.59 | 60.56 | 60.56 | 60.56 | 0.27% | 428 |
Nov 7, 2024 | 60.61 | 60.61 | 60.40 | 60.40 | 60.40 | -1.20% | 181 |
Nov 6, 2024 | 60.01 | 61.21 | 60.01 | 61.13 | 61.13 | 4.93% | 4,698 |
Nov 5, 2024 | 58.20 | 58.26 | 58.20 | 58.26 | 58.26 | 0.53% | 590 |
Nov 4, 2024 | 57.90 | 57.95 | 57.88 | 57.95 | 57.95 | 0.43% | 647 |
Nov 1, 2024 | 58.21 | 58.21 | 57.71 | 57.71 | 57.71 | -0.34% | 1,590 |
Oct 31, 2024 | 58.04 | 58.04 | 57.90 | 57.90 | 57.90 | -0.08% | 574 |
Oct 30, 2024 | 57.58 | 58.21 | 57.58 | 57.95 | 57.95 | 0.03% | 971 |
Oct 29, 2024 | 58.36 | 58.36 | 57.93 | 57.93 | 57.93 | -0.94% | 2,544 |
Oct 28, 2024 | 58.51 | 58.51 | 58.46 | 58.48 | 58.48 | 0.40% | 1,741 |
Oct 25, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.48% | 25 |
Oct 24, 2024 | 58.27 | 58.53 | 58.26 | 58.53 | 58.53 | 0.17% | 513 |
Oct 23, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.46% | 160 |
Oct 22, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.44% | 247 |
Oct 21, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.59% | 73 |
Oct 18, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | -0.70% | 187 |
Oct 17, 2024 | 59.66 | 59.73 | 59.66 | 59.73 | 59.73 | 0.49% | 531 |
Oct 16, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.89% | 120 |
Oct 15, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -1.39% | 53 |
Oct 14, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0.14% | 198 |
Oct 11, 2024 | 58.60 | 59.66 | 58.60 | 59.66 | 59.66 | 1.07% | 277 |
Oct 10, 2024 | 59.14 | 59.14 | 58.95 | 59.03 | 59.03 | 0.24% | 1,666 |
Oct 9, 2024 | 58.83 | 58.88 | 58.83 | 58.88 | 58.88 | 0.83% | 780 |
Oct 8, 2024 | 58.42 | 58.46 | 58.40 | 58.40 | 58.40 | -1.13% | 357 |
Oct 7, 2024 | 59.10 | 59.10 | 59.06 | 59.07 | 59.07 | -0.44% | 658 |
Oct 4, 2024 | 59.26 | 59.33 | 59.12 | 59.33 | 59.33 | 1.46% | 576 |
Oct 3, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.37% | 369 |
Oct 2, 2024 | 58.04 | 58.26 | 58.03 | 58.26 | 58.26 | -0.03% | 778 |
Oct 1, 2024 | 57.71 | 58.28 | 57.71 | 58.28 | 58.28 | 0.66% | 911 |
Sep 30, 2024 | 57.46 | 57.90 | 57.46 | 57.90 | 57.90 | -0.16% | 1,003 |
Sep 27, 2024 | 57.98 | 57.99 | 57.92 | 57.99 | 57.99 | 0.88% | 829 |
Sep 26, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.51% | 124 |
Sep 25, 2024 | 57.45 | 57.45 | 57.15 | 57.20 | 57.20 | -1.51% | 695 |
Sep 24, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.75 | -0.06% | 5 |
Sep 23, 2024 | 57.92 | 58.11 | 57.92 | 58.11 | 57.78 | 0.70% | 1,133 |
Sep 20, 2024 | 57.57 | 57.70 | 57.57 | 57.70 | 57.38 | -0.58% | 906 |
Sep 19, 2024 | 58.10 | 58.22 | 58.04 | 58.04 | 57.71 | 1.15% | 673 |
Sep 18, 2024 | 57.53 | 57.53 | 57.38 | 57.38 | 57.06 | -0.18% | 397 |
Sep 17, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.16 | 0.78% | 149 |
Sep 16, 2024 | 56.91 | 57.04 | 56.91 | 57.04 | 56.72 | 0.68% | 1,292 |
Sep 13, 2024 | 56.52 | 56.78 | 56.50 | 56.65 | 56.33 | 0.83% | 979 |
Sep 12, 2024 | 55.87 | 56.18 | 55.87 | 56.18 | 55.87 | 0.57% | 1,068 |
Sep 11, 2024 | 55.14 | 55.86 | 55.14 | 55.86 | 55.55 | -0.51% | 1,128 |
Sep 10, 2024 | 56.90 | 56.90 | 56.15 | 56.15 | 55.83 | -0.95% | 501 |
Sep 9, 2024 | 56.80 | 57.02 | 56.69 | 56.69 | 56.37 | 0.53% | 750 |
Sep 6, 2024 | 56.42 | 56.45 | 56.36 | 56.39 | 56.08 | -1.12% | 701 |
Sep 5, 2024 | 57.87 | 57.87 | 57.03 | 57.03 | 56.71 | -1.45% | 677 |
Sep 4, 2024 | 58.08 | 58.33 | 57.76 | 57.87 | 57.54 | -0.16% | 1,250 |
Sep 3, 2024 | 58.06 | 58.10 | 57.96 | 57.96 | 57.64 | -1.55% | 1,549 |
Aug 30, 2024 | 58.60 | 58.88 | 58.41 | 58.88 | 58.54 | 0.74% | 12,040 |
Aug 29, 2024 | 58.55 | 58.63 | 58.44 | 58.44 | 58.11 | 0.69% | 1,015 |
Aug 28, 2024 | 58.13 | 58.17 | 58.04 | 58.04 | 57.71 | -0.09% | 947 |
Aug 27, 2024 | 58.35 | 58.35 | 58.04 | 58.09 | 57.76 | -0.47% | 683 |
Aug 26, 2024 | 58.44 | 58.44 | 58.37 | 58.37 | 58.04 | 0.21% | 268 |
Aug 23, 2024 | 57.92 | 58.25 | 57.92 | 58.25 | 57.92 | 1.40% | 2,165 |
Aug 22, 2024 | 57.56 | 57.59 | 57.44 | 57.44 | 57.12 | -0.19% | 5,226 |
Aug 21, 2024 | 57.36 | 57.55 | 57.36 | 57.55 | 57.23 | 0.66% | 483 |
Aug 20, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.85 | -1.11% | 138 |
Aug 19, 2024 | 57.66 | 57.84 | 57.66 | 57.82 | 57.49 | 0.63% | 1,650 |
Aug 16, 2024 | 57.44 | 57.45 | 57.42 | 57.45 | 57.13 | 0.34% | 1,037 |
Aug 15, 2024 | 57.25 | 57.26 | 57.24 | 57.26 | 56.93 | 1.06% | 614 |
Aug 14, 2024 | 56.56 | 56.66 | 56.56 | 56.66 | 56.34 | 0.67% | 1,196 |
Aug 13, 2024 | 56.28 | 56.29 | 56.28 | 56.28 | 55.96 | -0.04% | 636 |
Aug 12, 2024 | 56.60 | 56.60 | 56.30 | 56.30 | 55.98 | -0.30% | 226 |
Aug 9, 2024 | 56.49 | 56.49 | 56.47 | 56.47 | 56.15 | 0.18% | 219 |
Aug 8, 2024 | 55.64 | 56.37 | 55.64 | 56.37 | 56.05 | 1.53% | 635 |
Aug 7, 2024 | 55.99 | 55.99 | 55.52 | 55.52 | 55.21 | -0.30% | 757 |
Aug 6, 2024 | 55.81 | 55.81 | 55.69 | 55.69 | 55.37 | 1.22% | 509 |
Aug 5, 2024 | 54.90 | 55.13 | 54.83 | 55.02 | 54.71 | -2.22% | 946 |
Aug 2, 2024 | 56.05 | 56.26 | 56.04 | 56.26 | 55.95 | -2.78% | 385 |
Aug 1, 2024 | 57.81 | 57.88 | 57.81 | 57.88 | 57.55 | -1.90% | 179 |
Jul 31, 2024 | 59.37 | 59.37 | 59.00 | 59.00 | 58.67 | -0.04% | 1,039 |
Jul 30, 2024 | 58.61 | 59.02 | 58.60 | 59.02 | 58.69 | 1.48% | 1,166 |
Jul 29, 2024 | 58.19 | 58.36 | 58.16 | 58.16 | 57.83 | -0.60% | 894 |
Jul 26, 2024 | 58.23 | 58.51 | 58.23 | 58.51 | 58.18 | 0.94% | 358 |
Jul 25, 2024 | 56.90 | 58.24 | 56.90 | 57.96 | 57.64 | 0.97% | 1,383 |
Jul 24, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.08 | -0.90% | 61 |
Jul 23, 2024 | 58.22 | 58.22 | 57.93 | 57.93 | 57.60 | -0.83% | 1,516 |
Jul 22, 2024 | 58.27 | 58.41 | 58.27 | 58.41 | 58.08 | 0.17% | 886 |
Jul 19, 2024 | 58.54 | 58.54 | 58.31 | 58.31 | 57.98 | -1.26% | 944 |
Jul 18, 2024 | 59.20 | 59.20 | 59.05 | 59.05 | 58.72 | -0.90% | 275 |
Jul 17, 2024 | 59.70 | 59.70 | 59.57 | 59.59 | 59.25 | 0.47% | 550 |
Jul 16, 2024 | 58.62 | 59.31 | 58.62 | 59.31 | 58.98 | 0.95% | 313 |
Jul 15, 2024 | 58.56 | 59.10 | 58.56 | 58.75 | 58.42 | 0.62% | 812 |
Jul 12, 2024 | 58.44 | 58.56 | 58.39 | 58.39 | 58.06 | 0.30% | 796 |
Jul 11, 2024 | 58.05 | 58.22 | 58.04 | 58.22 | 57.89 | 1.16% | 1,209 |
Jul 10, 2024 | 57.37 | 57.55 | 57.37 | 57.55 | 57.23 | 0.53% | 420 |
Jul 9, 2024 | 57.74 | 57.74 | 57.25 | 57.25 | 56.92 | -0.60% | 264 |
Jul 8, 2024 | 57.60 | 57.62 | 57.57 | 57.59 | 57.27 | -0.16% | 623 |
Jul 5, 2024 | 57.49 | 57.69 | 57.49 | 57.69 | 57.36 | -1.02% | 471 |
Jul 3, 2024 | 58.11 | 58.28 | 58.10 | 58.28 | 57.95 | -0.03% | 574 |
Jul 2, 2024 | 58.23 | 58.30 | 58.09 | 58.30 | 57.97 | 0.34% | 6,012 |
Jul 1, 2024 | 58.50 | 58.56 | 58.06 | 58.11 | 57.78 | -0.28% | 1,256 |
Jun 28, 2024 | 58.39 | 58.39 | 58.18 | 58.27 | 57.94 | 0.21% | 1,371 |
Jun 27, 2024 | 58.03 | 58.15 | 58.03 | 58.15 | 57.82 | -0.42% | 179 |
Jun 26, 2024 | 58.27 | 58.40 | 58.27 | 58.40 | 58.07 | -0.98% | 199 |
Jun 25, 2024 | 59.30 | 59.30 | 58.97 | 58.97 | 58.31 | -0.66% | 902 |
Jun 24, 2024 | 58.34 | 59.41 | 58.34 | 59.37 | 58.70 | 1.39% | 2,591 |
Jun 21, 2024 | 58.51 | 58.55 | 58.51 | 58.55 | 57.89 | -0.04% | 165 |
Jun 20, 2024 | 57.86 | 58.59 | 57.86 | 58.58 | 57.92 | 0.72% | 4,985 |