ProShares Equities for Rising Rates ETF (EQRR)
NASDAQ: EQRR · Real-Time Price · USD
77.33
+0.81 (1.06%)
May 14, 2026, 4:00 PM EDT - Market closed
EQRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 76.88 | 77.53 | 76.88 | 77.33 | 77.33 | 1.06% | 8,769 |
| May 13, 2026 | 76.20 | 76.69 | 75.96 | 76.52 | 76.52 | 0.70% | 7,964 |
| May 12, 2026 | 75.95 | 75.98 | 75.12 | 75.98 | 75.98 | -0.18% | 20,228 |
| May 11, 2026 | 76.19 | 76.34 | 75.99 | 76.12 | 76.12 | 0.26% | 19,378 |
| May 8, 2026 | 75.35 | 76.00 | 75.16 | 75.92 | 75.92 | 1.25% | 23,235 |
| May 7, 2026 | 76.00 | 76.00 | 74.66 | 74.98 | 74.98 | -1.44% | 35,248 |
| May 6, 2026 | 76.41 | 76.41 | 75.53 | 76.07 | 76.07 | -0.25% | 77,990 |
| May 5, 2026 | 76.14 | 76.60 | 75.92 | 76.26 | 76.26 | 0.94% | 25,100 |
| May 4, 2026 | 75.38 | 75.65 | 75.31 | 75.56 | 75.56 | 0.36% | 6,398 |
| May 1, 2026 | 75.28 | 75.52 | 75.17 | 75.29 | 75.29 | -0.16% | 6,642 |
| Apr 30, 2026 | 74.18 | 75.41 | 74.18 | 75.41 | 75.41 | 1.56% | 6,925 |
| Apr 29, 2026 | 73.99 | 74.26 | 73.68 | 74.26 | 74.26 | 0.57% | 25,288 |
| Apr 28, 2026 | 74.15 | 74.15 | 73.55 | 73.84 | 73.84 | -0.56% | 13,700 |
| Apr 27, 2026 | 74.49 | 74.50 | 74.11 | 74.26 | 74.26 | -0.18% | 12,279 |
| Apr 24, 2026 | 74.49 | 74.49 | 73.88 | 74.39 | 74.39 | 0.58% | 9,990 |
| Apr 23, 2026 | 74.38 | 74.62 | 73.33 | 73.97 | 73.97 | -0.61% | 11,801 |
| Apr 22, 2026 | 74.46 | 74.46 | 74.05 | 74.42 | 74.42 | 0.79% | 11,716 |
| Apr 21, 2026 | 73.71 | 74.35 | 73.71 | 73.84 | 73.84 | 0.85% | 14,731 |
| Apr 20, 2026 | 72.93 | 73.38 | 72.68 | 73.22 | 73.22 | 0.41% | 11,101 |
| Apr 17, 2026 | 72.86 | 73.00 | 72.51 | 72.92 | 72.92 | 0.02% | 14,979 |
| Apr 16, 2026 | 72.59 | 73.18 | 72.43 | 72.90 | 72.90 | 0.83% | 17,017 |
| Apr 15, 2026 | 72.08 | 72.36 | 71.92 | 72.30 | 72.30 | 0.66% | 10,519 |
| Apr 14, 2026 | 71.86 | 71.98 | 71.56 | 71.83 | 71.83 | 0.11% | 15,613 |
| Apr 13, 2026 | 70.62 | 71.75 | 70.62 | 71.75 | 71.75 | 1.54% | 20,145 |
| Apr 10, 2026 | 71.21 | 72.61 | 70.50 | 70.66 | 70.66 | -0.33% | 28,033 |
| Apr 9, 2026 | 71.26 | 72.36 | 70.71 | 70.89 | 70.89 | -0.18% | 34,925 |
| Apr 8, 2026 | 70.58 | 71.11 | 68.82 | 71.02 | 71.02 | 1.75% | 12,958 |
| Apr 7, 2026 | 69.23 | 69.79 | 69.22 | 69.79 | 69.79 | 0.54% | 18,628 |
| Apr 6, 2026 | 69.23 | 69.53 | 69.04 | 69.42 | 69.42 | 0.25% | 44,044 |
| Apr 2, 2026 | 68.77 | 70.26 | 68.77 | 69.24 | 69.24 | 0.32% | 24,216 |
| Apr 1, 2026 | 69.30 | 69.40 | 68.67 | 69.02 | 69.02 | -0.72% | 31,326 |
| Mar 31, 2026 | 69.37 | 71.00 | 68.88 | 69.52 | 69.52 | 1.50% | 279,678 |
| Mar 30, 2026 | 69.05 | 69.05 | 68.49 | 68.49 | 68.49 | -0.79% | 461 |
| Mar 27, 2026 | 69.37 | 69.37 | 69.04 | 69.04 | 69.04 | -0.88% | 657 |
| Mar 26, 2026 | 69.77 | 69.80 | 69.64 | 69.65 | 69.65 | -0.13% | 920 |
| Mar 25, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 140 |
| Mar 24, 2026 | 69.94 | 69.94 | 69.69 | 69.74 | 69.51 | 0.71% | 562 |
| Mar 23, 2026 | 68.86 | 69.25 | 68.86 | 69.25 | 69.02 | 1.33% | 946 |
| Mar 20, 2026 | 68.19 | 68.34 | 68.19 | 68.34 | 68.11 | -0.79% | 284 |
| Mar 19, 2026 | 68.08 | 68.89 | 68.08 | 68.89 | 68.66 | 0.70% | 885 |
| Mar 18, 2026 | 68.76 | 68.76 | 68.41 | 68.41 | 68.18 | -0.16% | 165 |
| Mar 17, 2026 | 68.57 | 68.57 | 68.51 | 68.51 | 68.29 | 1.39% | 651 |
| Mar 16, 2026 | 67.80 | 67.80 | 67.58 | 67.58 | 67.35 | 0.99% | 275 |
| Mar 13, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.69 | -0.29% | 82 |
| Mar 12, 2026 | 67.61 | 67.61 | 67.11 | 67.11 | 66.89 | -1.01% | 670 |
| Mar 11, 2026 | 67.73 | 69.74 | 67.34 | 67.80 | 67.57 | 0.71% | 6,470 |
| Mar 10, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.09 | -1.17% | 96 |
| Mar 9, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 67.89 | 0.66% | 41 |
| Mar 6, 2026 | 67.12 | 67.67 | 67.12 | 67.67 | 67.44 | -1.05% | 366 |
| Mar 5, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.16 | -0.07% | 4 |