ProShares Equities for Rising Rates ETF (EQRR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 242 |
| 10 May 2024 | 59.76 | 59.86 | 59.74 | 59.86 | 59.86 | 4,700 |
| 09 May 2024 | 59.82 | 59.86 | 59.82 | 59.86 | 59.86 | 400 |
| 08 May 2024 | 59.49 | 59.54 | 59.42 | 59.42 | 59.42 | 2,600 |
| 07 May 2024 | 59.62 | 59.62 | 59.52 | 59.52 | 59.52 | 1,200 |
| 06 May 2024 | 59.38 | 59.40 | 59.20 | 59.29 | 59.29 | 1,400 |
| 03 May 2024 | 58.59 | 58.87 | 58.59 | 58.87 | 58.87 | 300 |
| 02 May 2024 | 58.40 | 58.60 | 58.40 | 58.60 | 58.60 | 300 |
| 01 May 2024 | 58.67 | 58.73 | 58.20 | 58.26 | 58.26 | 10,900 |
| 30 Apr 2024 | 59.16 | 59.16 | 58.92 | 58.92 | 58.92 | 100 |
| 29 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 100 |
| 26 Apr 2024 | 58.92 | 59.85 | 58.92 | 59.85 | 59.85 | 1,300 |
| 25 Apr 2024 | 59.65 | 60.07 | 59.65 | 60.06 | 60.06 | 800 |
| 24 Apr 2024 | 59.88 | 60.24 | 59.88 | 60.24 | 60.24 | 200 |
| 23 Apr 2024 | 60.22 | 60.37 | 60.22 | 60.29 | 60.29 | 700 |
| 22 Apr 2024 | 59.93 | 60.58 | 59.93 | 60.22 | 60.22 | 2,400 |
| 19 Apr 2024 | 59.87 | 59.93 | 59.87 | 59.93 | 59.93 | 500 |
| 18 Apr 2024 | 59.63 | 59.65 | 59.36 | 59.36 | 59.36 | 2,800 |
| 17 Apr 2024 | 59.22 | 59.22 | 59.11 | 59.11 | 59.11 | 300 |
| 16 Apr 2024 | 59.29 | 59.42 | 59.19 | 59.25 | 59.25 | 500 |
| 15 Apr 2024 | 59.53 | 60.42 | 59.39 | 59.39 | 59.39 | 1,000 |
| 12 Apr 2024 | 59.74 | 60.86 | 59.74 | 59.78 | 59.78 | 11,300 |
| 11 Apr 2024 | 61.25 | 61.25 | 60.52 | 60.90 | 60.90 | 3,900 |
| 10 Apr 2024 | 61.05 | 61.22 | 60.97 | 61.21 | 61.21 | 15,500 |
| 09 Apr 2024 | 61.28 | 61.45 | 61.28 | 61.45 | 61.45 | 600 |
| 08 Apr 2024 | 61.91 | 62.06 | 61.70 | 61.70 | 61.70 | 1,200 |
| 05 Apr 2024 | 61.46 | 62.06 | 61.46 | 62.02 | 62.02 | 1,300 |
| 04 Apr 2024 | 62.23 | 62.26 | 61.35 | 61.35 | 61.35 | 4,600 |
| 03 Apr 2024 | 61.75 | 62.09 | 61.66 | 61.76 | 61.76 | 59,200 |
| 02 Apr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 01 Apr 2024 | 61.35 | 61.35 | 61.30 | 61.30 | 61.30 | 300 |
| 28 Mar 2024 | 61.30 | 61.34 | 61.28 | 61.34 | 61.34 | 900 |
| 27 Mar 2024 | 60.44 | 60.86 | 60.42 | 60.86 | 60.86 | 1,400 |
| 26 Mar 2024 | 60.05 | 60.05 | 59.94 | 59.94 | 59.94 | 800 |
| 25 Mar 2024 | 60.31 | 60.31 | 60.10 | 60.10 | 60.10 | 1,400 |
| 22 Mar 2024 | 60.14 | 60.14 | 60.11 | 60.11 | 60.11 | 600 |
| 21 Mar 2024 | 60.37 | 60.48 | 60.37 | 60.48 | 60.48 | 500 |
| 20 Mar 2024 | 59.38 | 60.11 | 59.38 | 60.11 | 60.11 | 1,300 |
| 20 Mar 2024 | 0.268 Dividend | |||||
| 19 Mar 2024 | 59.75 | 59.76 | 59.72 | 59.76 | 59.49 | 400 |
| 18 Mar 2024 | 59.15 | 59.44 | 59.15 | 59.31 | 59.04 | 1,900 |
| 15 Mar 2024 | 58.90 | 59.15 | 58.90 | 59.10 | 58.84 | 600 |
| 14 Mar 2024 | 58.90 | 58.90 | 58.59 | 58.64 | 58.38 | 800 |
| 13 Mar 2024 | 58.41 | 58.99 | 58.41 | 58.88 | 58.61 | 2,000 |
| 12 Mar 2024 | 57.80 | 58.17 | 57.80 | 58.17 | 57.91 | 900 |
| 11 Mar 2024 | 57.65 | 58.02 | 57.39 | 58.02 | 57.76 | 2,000 |
| 08 Mar 2024 | 58.00 | 58.03 | 57.77 | 57.77 | 57.51 | 600 |
| 07 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.60 | 100 |
| 06 Mar 2024 | 57.33 | 57.35 | 57.33 | 57.35 | 57.09 | 400 |
| 05 Mar 2024 | 57.29 | 57.32 | 56.88 | 57.03 | 56.77 | 1,100 |
| 04 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.82 | 100 |
| 01 Mar 2024 | 56.95 | 57.16 | 56.92 | 57.14 | 56.88 | 1,700 |
| 29 Feb 2024 | 56.76 | 56.90 | 56.73 | 56.90 | 56.64 | 2,200 |
| 28 Feb 2024 | 56.43 | 56.55 | 56.35 | 56.43 | 56.17 | 2,600 |
| 27 Feb 2024 | 56.45 | 56.47 | 56.40 | 56.47 | 56.22 | 2,000 |
| 26 Feb 2024 | 56.15 | 56.42 | 56.15 | 56.22 | 55.97 | 1,000 |
| 23 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.85 | 200 |
| 22 Feb 2024 | 54.60 | 56.00 | 54.60 | 55.97 | 55.72 | 3,000 |
| 21 Feb 2024 | 55.13 | 55.42 | 55.13 | 55.42 | 55.17 | 1,800 |
| 20 Feb 2024 | 55.16 | 55.16 | 54.95 | 54.95 | 54.71 | 1,400 |
| 16 Feb 2024 | 55.56 | 55.77 | 55.48 | 55.53 | 55.29 | 2,200 |
| 15 Feb 2024 | 55.25 | 55.69 | 55.25 | 55.55 | 55.30 | 3,600 |
| 14 Feb 2024 | 54.30 | 54.39 | 54.30 | 54.39 | 54.15 | 600 |
| 13 Feb 2024 | 54.26 | 54.26 | 53.79 | 53.92 | 53.68 | 800 |
| 12 Feb 2024 | 53.93 | 54.79 | 53.93 | 54.70 | 54.46 | 2,000 |
| 09 Feb 2024 | 53.97 | 54.01 | 53.97 | 54.01 | 53.76 | 500 |
| 08 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.91 | 300 |
| 07 Feb 2024 | 54.02 | 54.16 | 54.02 | 54.16 | 53.92 | 700 |
| 06 Feb 2024 | 53.72 | 53.98 | 53.72 | 53.86 | 53.62 | 1,400 |
| 05 Feb 2024 | 53.54 | 53.71 | 53.54 | 53.71 | 53.47 | 1,100 |
| 02 Feb 2024 | 53.62 | 54.00 | 53.62 | 54.00 | 53.76 | 2,300 |
| 01 Feb 2024 | 53.86 | 54.02 | 53.64 | 53.79 | 53.55 | 2,200 |
| 31 Jan 2024 | 54.60 | 54.60 | 53.92 | 53.92 | 53.68 | 1,300 |
| 30 Jan 2024 | 54.73 | 54.92 | 54.73 | 54.92 | 54.67 | 1,700 |
| 29 Jan 2024 | 53.96 | 54.37 | 53.96 | 54.37 | 54.12 | 2,200 |
| 26 Jan 2024 | 53.90 | 54.29 | 53.90 | 54.27 | 54.03 | 3,000 |
| 25 Jan 2024 | 53.53 | 53.92 | 53.53 | 53.92 | 53.68 | 700 |
| 24 Jan 2024 | 53.21 | 53.28 | 53.21 | 53.28 | 53.04 | 1,000 |
| 23 Jan 2024 | 52.87 | 52.99 | 52.87 | 52.99 | 52.75 | 500 |
| 22 Jan 2024 | 52.46 | 52.83 | 52.46 | 52.83 | 52.59 | 600 |
| 19 Jan 2024 | 51.90 | 52.42 | 51.89 | 52.38 | 52.14 | 1,600 |
| 18 Jan 2024 | 51.45 | 51.88 | 51.41 | 51.88 | 51.64 | 800 |
| 17 Jan 2024 | 51.92 | 51.92 | 51.71 | 51.71 | 51.48 | 300 |
| 16 Jan 2024 | 52.61 | 52.61 | 52.09 | 52.12 | 51.89 | 2,100 |
| 12 Jan 2024 | 52.90 | 52.90 | 52.72 | 52.76 | 52.52 | 700 |
| 11 Jan 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.67 | 400 |
| 10 Jan 2024 | 52.85 | 52.91 | 52.85 | 52.91 | 52.67 | 700 |
| 09 Jan 2024 | 53.12 | 53.28 | 53.04 | 53.04 | 52.80 | 2,800 |
| 08 Jan 2024 | 53.12 | 53.98 | 53.12 | 53.98 | 53.74 | 4,100 |
| 05 Jan 2024 | 53.82 | 53.82 | 53.69 | 53.75 | 53.51 | 800 |
| 04 Jan 2024 | 53.62 | 54.00 | 53.36 | 53.36 | 53.12 | 1,800 |
| 03 Jan 2024 | 53.88 | 53.88 | 53.62 | 53.62 | 53.38 | 900 |
| 02 Jan 2024 | 53.62 | 54.26 | 53.62 | 54.01 | 53.77 | 900 |
| 29 Dec 2023 | 54.09 | 54.09 | 53.71 | 53.81 | 53.57 | 2,800 |
| 28 Dec 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 53.78 | 400 |
| 27 Dec 2023 | 54.31 | 54.38 | 54.22 | 54.29 | 54.05 | 5,100 |
| 26 Dec 2023 | 54.13 | 54.50 | 54.13 | 54.37 | 54.13 | 2,300 |
| 22 Dec 2023 | 54.15 | 54.15 | 53.95 | 53.95 | 53.71 | 1,300 |
| 21 Dec 2023 | 53.08 | 53.89 | 53.08 | 53.82 | 53.58 | 1,600 |
| 20 Dec 2023 | 54.46 | 54.46 | 53.19 | 53.19 | 52.95 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.