ProShares Equities for Rising Rates ETF (EQRR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

58.26

-0.66

(-1.13%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	58.67	58.73	58.20	58.26	58.26	10,900
Apr 30, 2024	59.16	59.16	58.92	58.92	58.92	100
Apr 29, 2024	60.18	60.18	60.18	60.18	60.18	100
Apr 26, 2024	58.92	59.85	58.92	59.85	59.85	1,300
Apr 25, 2024	59.65	60.07	59.65	60.06	60.06	800
Apr 24, 2024	59.88	60.24	59.88	60.24	60.24	200
Apr 23, 2024	60.22	60.37	60.22	60.29	60.29	700
Apr 22, 2024	59.93	60.58	59.93	60.22	60.22	2,400
Apr 19, 2024	59.87	59.93	59.87	59.93	59.93	500
Apr 18, 2024	59.63	59.65	59.36	59.36	59.36	2,800
Apr 17, 2024	59.22	59.22	59.11	59.11	59.11	300
Apr 16, 2024	59.29	59.42	59.19	59.25	59.25	500
Apr 15, 2024	59.53	60.42	59.39	59.39	59.39	1,000
Apr 12, 2024	59.74	60.86	59.74	59.78	59.78	11,300
Apr 11, 2024	61.25	61.25	60.52	60.90	60.90	3,900
Apr 10, 2024	61.05	61.22	60.97	61.21	61.21	15,500
Apr 09, 2024	61.28	61.45	61.28	61.45	61.45	600
Apr 08, 2024	61.91	62.06	61.70	61.70	61.70	1,200
Apr 05, 2024	61.46	62.06	61.46	62.02	62.02	1,300
Apr 04, 2024	62.23	62.26	61.35	61.35	61.35	4,600
Apr 03, 2024	61.75	62.09	61.66	61.76	61.76	59,200
Apr 02, 2024	61.35	61.35	61.35	61.35	61.35	-
Apr 01, 2024	61.35	61.35	61.30	61.30	61.30	300
Mar 28, 2024	61.30	61.34	61.28	61.34	61.34	900
Mar 27, 2024	60.44	60.86	60.42	60.86	60.86	1,400
Mar 26, 2024	60.05	60.05	59.94	59.94	59.94	800
Mar 25, 2024	60.31	60.31	60.10	60.10	60.10	1,400
Mar 22, 2024	60.14	60.14	60.11	60.11	60.11	600
Mar 21, 2024	60.37	60.48	60.37	60.48	60.48	500
Mar 20, 2024	59.38	60.11	59.38	60.11	60.11	1,300
Mar 20, 2024	0.268 Dividend
Mar 19, 2024	59.75	59.76	59.72	59.76	59.49	400
Mar 18, 2024	59.15	59.44	59.15	59.31	59.04	1,900
Mar 15, 2024	58.90	59.15	58.90	59.10	58.84	600
Mar 14, 2024	58.90	58.90	58.59	58.64	58.38	800
Mar 13, 2024	58.41	58.99	58.41	58.88	58.61	2,000
Mar 12, 2024	57.80	58.17	57.80	58.17	57.91	900
Mar 11, 2024	57.65	58.02	57.39	58.02	57.76	2,000
Mar 08, 2024	58.00	58.03	57.77	57.77	57.51	600
Mar 07, 2024	57.86	57.86	57.86	57.86	57.60	100
Mar 06, 2024	57.33	57.35	57.33	57.35	57.09	400
Mar 05, 2024	57.29	57.32	56.88	57.03	56.77	1,100
Mar 04, 2024	57.08	57.08	57.08	57.08	56.82	100
Mar 01, 2024	56.95	57.16	56.92	57.14	56.88	1,700
Feb 29, 2024	56.76	56.90	56.73	56.90	56.64	2,200
Feb 28, 2024	56.43	56.55	56.35	56.43	56.17	2,600
Feb 27, 2024	56.45	56.47	56.40	56.47	56.22	2,000
Feb 26, 2024	56.15	56.42	56.15	56.22	55.97	1,000
Feb 23, 2024	56.10	56.10	56.10	56.10	55.85	200
Feb 22, 2024	54.60	56.00	54.60	55.97	55.72	3,000
Feb 21, 2024	55.13	55.42	55.13	55.42	55.17	1,800
Feb 20, 2024	55.16	55.16	54.95	54.95	54.71	1,400
Feb 16, 2024	55.56	55.77	55.48	55.53	55.29	2,200
Feb 15, 2024	55.25	55.69	55.25	55.55	55.30	3,600
Feb 14, 2024	54.30	54.39	54.30	54.39	54.15	600
Feb 13, 2024	54.26	54.26	53.79	53.92	53.68	800
Feb 12, 2024	53.93	54.79	53.93	54.70	54.46	2,000
Feb 09, 2024	53.97	54.01	53.97	54.01	53.76	500
Feb 08, 2024	54.15	54.15	54.15	54.15	53.91	300
Feb 07, 2024	54.02	54.16	54.02	54.16	53.92	700
Feb 06, 2024	53.72	53.98	53.72	53.86	53.62	1,400
Feb 05, 2024	53.54	53.71	53.54	53.71	53.47	1,100
Feb 02, 2024	53.62	54.00	53.62	54.00	53.76	2,300
Feb 01, 2024	53.86	54.02	53.64	53.79	53.55	2,200
Jan 31, 2024	54.60	54.60	53.92	53.92	53.68	1,300
Jan 30, 2024	54.73	54.92	54.73	54.92	54.67	1,700
Jan 29, 2024	53.96	54.37	53.96	54.37	54.12	2,200
Jan 26, 2024	53.90	54.29	53.90	54.27	54.03	3,000
Jan 25, 2024	53.53	53.92	53.53	53.92	53.68	700
Jan 24, 2024	53.21	53.28	53.21	53.28	53.04	1,000
Jan 23, 2024	52.87	52.99	52.87	52.99	52.75	500
Jan 22, 2024	52.46	52.83	52.46	52.83	52.59	600
Jan 19, 2024	51.90	52.42	51.89	52.38	52.14	1,600
Jan 18, 2024	51.45	51.88	51.41	51.88	51.64	800
Jan 17, 2024	51.92	51.92	51.71	51.71	51.48	300
Jan 16, 2024	52.61	52.61	52.09	52.12	51.89	2,100
Jan 12, 2024	52.90	52.90	52.72	52.76	52.52	700
Jan 11, 2024	52.91	52.91	52.91	52.91	52.67	400
Jan 10, 2024	52.85	52.91	52.85	52.91	52.67	700
Jan 09, 2024	53.12	53.28	53.04	53.04	52.80	2,800
Jan 08, 2024	53.12	53.98	53.12	53.98	53.74	4,100
Jan 05, 2024	53.82	53.82	53.69	53.75	53.51	800
Jan 04, 2024	53.62	54.00	53.36	53.36	53.12	1,800
Jan 03, 2024	53.88	53.88	53.62	53.62	53.38	900
Jan 02, 2024	53.62	54.26	53.62	54.01	53.77	900
Dec 29, 2023	54.09	54.09	53.71	53.81	53.57	2,800
Dec 28, 2023	54.02	54.02	54.02	54.02	53.78	400
Dec 27, 2023	54.31	54.38	54.22	54.29	54.05	5,100
Dec 26, 2023	54.13	54.50	54.13	54.37	54.13	2,300
Dec 22, 2023	54.15	54.15	53.95	53.95	53.71	1,300
Dec 21, 2023	53.08	53.89	53.08	53.82	53.58	1,600
Dec 20, 2023	54.46	54.46	53.19	53.19	52.95	800
Dec 20, 2023	0.512 Dividend
Dec 19, 2023	53.91	54.80	53.91	54.74	53.98	7,400
Dec 18, 2023	54.28	54.65	54.12	54.24	53.49	4,700
Dec 15, 2023	53.97	54.12	53.97	54.02	53.27	2,600
Dec 14, 2023	54.15	54.27	54.13	54.16	53.41	4,800
Dec 13, 2023	51.28	52.49	51.26	52.49	51.77	6,600
Dec 12, 2023	51.31	51.44	51.23	51.27	50.56	7,500
Dec 11, 2023	51.24	51.65	51.24	51.58	50.86	11,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.49+0.49(+0.62%)

Bitcoin CAD78,829.95-3,694.28(-4.48%)

ProShares Equities for Rising Rates ETF (EQRR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.49
+0.49(+0.62%)

Bitcoin CAD
78,829.95
-3,694.28(-4.48%)