ProShares Equities for Rising Rates ETF (EQRR)
NASDAQ: EQRR · Real-Time Price · USD
68.39
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
EQRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.07% | 4 |
| Mar 4, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.03% | 23 |
| Mar 3, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -0.87% | 24 |
| Mar 2, 2026 | 68.02 | 69.01 | 68.02 | 69.01 | 69.01 | 0.97% | 282 |
| Feb 27, 2026 | 67.97 | 68.35 | 67.97 | 68.35 | 68.35 | -0.69% | 650 |
| Feb 26, 2026 | 68.89 | 68.89 | 68.82 | 68.82 | 68.82 | 1.11% | 497 |
| Feb 25, 2026 | 67.69 | 68.07 | 67.69 | 68.07 | 68.07 | 0.13% | 790 |
| Feb 24, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 1.07% | 13 |
| Feb 23, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -2.33% | 47 |
| Feb 20, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.10% | 26 |
| Feb 19, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.34% | 7 |
| Feb 18, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.14% | 18 |
| Feb 17, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.06% | 12 |
| Feb 13, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.64% | 9 |
| Feb 12, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -2.24% | 37 |
| Feb 11, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.70% | 161 |
| Feb 10, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.16% | 10 |
| Feb 9, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.43% | 75 |
| Feb 6, 2026 | 68.35 | 68.75 | 68.35 | 68.75 | 68.75 | 2.99% | 189 |
| Feb 5, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -2.29% | 58 |
| Feb 4, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.13% | 78 |
| Feb 3, 2026 | 67.48 | 67.56 | 67.48 | 67.56 | 67.56 | 0.19% | 359 |
| Feb 2, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.42 | 0.37% | 42 |
| Jan 30, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.86% | 16 |
| Jan 29, 2026 | 67.36 | 67.76 | 67.36 | 67.76 | 67.76 | 1.34% | 224 |
| Jan 28, 2026 | 66.91 | 66.91 | 66.87 | 66.87 | 66.87 | 0.16% | 183 |
| Jan 27, 2026 | 66.67 | 66.76 | 66.67 | 66.76 | 66.76 | 0.23% | 187 |
| Jan 26, 2026 | 66.69 | 66.69 | 66.60 | 66.60 | 66.60 | 0.37% | 154 |
| Jan 23, 2026 | 66.48 | 66.48 | 66.36 | 66.36 | 66.36 | -0.09% | 375 |
| Jan 22, 2026 | 66.28 | 66.42 | 66.28 | 66.42 | 66.42 | 0.33% | 132 |
| Jan 21, 2026 | 66.02 | 66.31 | 66.02 | 66.20 | 66.20 | 1.82% | 452 |
| Jan 20, 2026 | 65.17 | 65.17 | 65.02 | 65.02 | 65.02 | -1.80% | 116 |
| Jan 16, 2026 | 66.34 | 66.34 | 66.21 | 66.21 | 66.21 | -0.46% | 287 |
| Jan 15, 2026 | 66.94 | 66.94 | 66.52 | 66.52 | 66.52 | 0.08% | 133 |
| Jan 14, 2026 | 66.38 | 66.46 | 66.37 | 66.46 | 66.46 | 0.20% | 487 |
| Jan 13, 2026 | 66.20 | 66.33 | 66.19 | 66.33 | 66.33 | -0.01% | 1,247 |
| Jan 12, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.69% | 22 |
| Jan 9, 2026 | 66.71 | 66.80 | 66.71 | 66.80 | 66.80 | 0.12% | 612 |
| Jan 8, 2026 | 66.65 | 66.72 | 66.65 | 66.72 | 66.72 | 1.17% | 253 |
| Jan 7, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.93% | 28 |
| Jan 6, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.31% | 247 |
| Jan 5, 2026 | 66.62 | 66.64 | 66.37 | 66.37 | 66.37 | 1.81% | 999 |
| Jan 2, 2026 | 64.88 | 65.19 | 64.86 | 65.19 | 65.19 | 1.28% | 862 |
| Dec 31, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.80% | 167 |
| Dec 30, 2025 | 64.83 | 64.88 | 64.83 | 64.88 | 64.88 | 0.33% | 230 |
| Dec 29, 2025 | 64.69 | 64.69 | 64.58 | 64.67 | 64.67 | -0.18% | 390 |
| Dec 26, 2025 | 64.52 | 64.79 | 64.52 | 64.79 | 64.79 | -0.18% | 320 |
| Dec 24, 2025 | 64.84 | 64.91 | 64.84 | 64.91 | 64.91 | -0.14% | 304 |
| Dec 23, 2025 | 64.92 | 64.99 | 64.92 | 64.99 | 64.77 | -0.25% | 421 |
| Dec 22, 2025 | 65.19 | 65.19 | 65.11 | 65.16 | 64.94 | 1.18% | 1,011 |
| Dec 19, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.18 | 0.62% | 389 |
| Dec 18, 2025 | 63.96 | 64.01 | 63.96 | 64.01 | 63.79 | -0.57% | 354 |
| Dec 17, 2025 | 64.32 | 64.38 | 64.32 | 64.38 | 64.16 | -0.18% | 211 |
| Dec 16, 2025 | 64.38 | 64.53 | 64.38 | 64.49 | 64.28 | -1.29% | 1,965 |
| Dec 15, 2025 | 65.26 | 65.34 | 65.26 | 65.34 | 65.12 | -0.02% | 435 |
| Dec 12, 2025 | 65.63 | 65.65 | 65.35 | 65.35 | 65.13 | -0.97% | 397 |
| Dec 11, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.77 | 0.35% | 48 |
| Dec 10, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.54 | 1.33% | 95 |
| Dec 9, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.68 | 0.17% | 189 |
| Dec 8, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.57 | -0.50% | 10 |
| Dec 5, 2025 | 65.22 | 65.22 | 65.12 | 65.12 | 64.90 | 0.37% | 290 |
| Dec 4, 2025 | 64.44 | 64.90 | 64.44 | 64.87 | 64.65 | 0.31% | 2,363 |
| Dec 3, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.45 | 0.96% | 85 |
| Dec 2, 2025 | 63.87 | 64.06 | 63.84 | 64.06 | 63.84 | 0.21% | 730 |
| Dec 1, 2025 | 64.14 | 64.29 | 63.92 | 63.92 | 63.71 | 0.17% | 1,624 |
| Nov 28, 2025 | 63.94 | 63.94 | 63.71 | 63.81 | 63.60 | 0.98% | 502 |
| Nov 26, 2025 | 62.81 | 63.19 | 62.81 | 63.19 | 62.98 | 0.98% | 3,357 |
| Nov 25, 2025 | 62.38 | 62.58 | 62.38 | 62.58 | 62.37 | 0.88% | 676 |
| Nov 24, 2025 | 61.85 | 62.04 | 61.77 | 62.04 | 61.83 | 0.80% | 992 |
| Nov 21, 2025 | 61.41 | 61.83 | 61.41 | 61.54 | 61.34 | 1.54% | 1,016 |
| Nov 20, 2025 | 60.99 | 61.34 | 60.61 | 60.61 | 60.41 | -1.95% | 2,518 |
| Nov 19, 2025 | 61.84 | 61.85 | 61.82 | 61.82 | 61.61 | -0.46% | 214 |
| Nov 18, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.89 | 0.62% | 31 |
| Nov 17, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.51 | -2.07% | 13 |
| Nov 14, 2025 | 63.34 | 63.34 | 63.02 | 63.02 | 62.81 | 0.26% | 1,520 |
| Nov 13, 2025 | 63.37 | 63.38 | 62.71 | 62.86 | 62.65 | -1.33% | 1,423 |
| Nov 12, 2025 | 63.95 | 63.96 | 63.70 | 63.70 | 63.49 | -0.10% | 1,322 |
| Nov 11, 2025 | 63.50 | 63.87 | 63.50 | 63.77 | 63.55 | 0.35% | 44,693 |
| Nov 10, 2025 | 63.64 | 63.64 | 63.54 | 63.54 | 63.33 | 0.78% | 513 |
| Nov 7, 2025 | 62.07 | 63.05 | 62.07 | 63.05 | 62.84 | 0.64% | 224 |
| Nov 6, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.44 | - | 15 |
| Nov 5, 2025 | 62.67 | 62.67 | 62.66 | 62.66 | 62.44 | 0.84% | 550 |
| Nov 4, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 61.92 | -1.41% | 9 |
| Nov 3, 2025 | 63.01 | 63.02 | 62.98 | 63.02 | 62.80 | 0.03% | 611 |
| Oct 31, 2025 | 62.86 | 63.00 | 62.56 | 63.00 | 62.79 | 0.84% | 719 |
| Oct 30, 2025 | 63.21 | 63.21 | 62.48 | 62.48 | 62.27 | -0.49% | 271 |
| Oct 29, 2025 | 63.06 | 63.06 | 62.79 | 62.79 | 62.57 | -0.03% | 231 |
| Oct 28, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.59 | -1.11% | 75 |
| Oct 27, 2025 | 63.31 | 63.51 | 63.28 | 63.51 | 63.29 | 0.69% | 641 |
| Oct 24, 2025 | 63.26 | 63.26 | 63.07 | 63.07 | 62.86 | -0.12% | 1,124 |
| Oct 23, 2025 | 63.05 | 63.15 | 63.05 | 63.15 | 62.93 | 1.04% | 809 |
| Oct 22, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.28 | 0.01% | 86 |
| Oct 21, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.28 | 0.32% | 89 |
| Oct 20, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.08 | 1.05% | 14 |
| Oct 17, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.43 | 0.50% | 17 |
| Oct 16, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.12 | -1.61% | 57 |
| Oct 15, 2025 | 62.43 | 62.80 | 62.29 | 62.34 | 62.12 | 0.02% | 4,237 |
| Oct 14, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.11 | 0.63% | 117 |
| Oct 13, 2025 | 61.68 | 61.93 | 61.68 | 61.93 | 61.72 | 1.68% | 4,612 |
| Oct 10, 2025 | 61.28 | 61.28 | 60.91 | 60.91 | 60.70 | -2.70% | 331 |