Skip to main content
ProShares Equities for Rising Rates ETF (EQRR)
NASDAQ: EQRR · Real-Time Price · USD
73.84
-0.42 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
73.81
-0.03 (-0.04%)
After-hours: Apr 28, 2026, 4:15 PM EDT

EQRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.1574.1573.5573.8173.81-0.60%13,700
Apr 27, 202674.4974.5074.1174.2674.26-0.18%12,279
Apr 24, 202674.4974.4973.8874.3974.390.58%9,990
Apr 23, 202674.3874.6273.3373.9773.96-0.61%11,801
Apr 22, 202674.4674.4674.0574.4274.420.79%11,716
Apr 21, 202673.7174.3573.7173.8473.830.85%14,731
Apr 20, 202672.9373.3872.6873.2273.220.41%11,101
Apr 17, 202672.8673.0072.5172.9272.920.02%14,979
Apr 16, 202672.5973.1872.4372.9072.900.83%17,017
Apr 15, 202672.0872.3671.9272.3072.300.66%10,519
Apr 14, 202671.8671.9871.5671.8371.830.11%15,613
Apr 13, 202670.6271.7570.6271.7571.751.54%20,145
Apr 10, 202671.2172.6170.5070.6670.66-0.33%28,033
Apr 9, 202671.2672.3670.7170.8970.89-0.18%34,925
Apr 8, 202670.5871.1168.8271.0271.021.75%12,958
Apr 7, 202669.2369.7969.2269.7969.790.54%18,628
Apr 6, 202669.2369.5369.0469.4269.410.25%44,044
Apr 2, 202668.7770.2668.7769.2469.240.32%24,216
Apr 1, 202669.3069.4068.6769.0269.02-0.72%31,326
Mar 31, 202669.3771.0068.8869.5269.521.50%279,678
Mar 30, 202669.0569.0568.4968.4968.49-0.79%461
Mar 27, 202669.3769.3769.0469.0469.04-0.88%657
Mar 26, 202669.7769.8069.6469.6569.65-0.13%920
Mar 25, 202669.7469.7469.7469.7469.74-140
Mar 24, 202669.9469.9469.6969.7469.510.71%562
Mar 23, 202668.8669.2568.8669.2569.021.33%946
Mar 20, 202668.1968.3468.1968.3468.11-0.79%284
Mar 19, 202668.0868.8968.0868.8968.660.70%885
Mar 18, 202668.7668.7668.4168.4168.18-0.16%165
Mar 17, 202668.5768.5768.5168.5168.281.39%651
Mar 16, 202667.8067.8067.5867.5867.350.99%275
Mar 13, 202666.9266.9266.9266.9266.69-0.29%82
Mar 12, 202667.6167.6167.1167.1166.88-1.01%670
Mar 11, 202667.7369.7467.3467.8067.570.71%6,470
Mar 10, 202667.3267.3267.3267.3267.09-1.17%96
Mar 9, 202668.1168.1168.1168.1167.890.66%41
Mar 6, 202667.1267.6767.1267.6767.44-1.05%366
Mar 5, 202668.3968.3968.3968.3968.16-0.07%4
Mar 4, 202668.4368.4368.4368.4368.200.03%23
Mar 3, 202668.4168.4168.4168.4168.18-0.87%24
Mar 2, 202668.0269.0168.0269.0168.780.97%282
Feb 27, 202667.9768.3567.9768.3568.12-0.69%650
Feb 26, 202668.8968.8968.8268.8268.591.11%497
Feb 25, 202667.6968.0767.6968.0767.840.13%790
Feb 24, 202667.9867.9867.9867.9867.751.07%13
Feb 23, 202667.2667.2667.2667.2667.03-2.33%47
Feb 20, 202668.8668.8668.8668.8668.630.10%26
Feb 19, 202668.7968.7968.7968.7968.56-0.34%7
Feb 18, 202669.0369.0369.0369.0368.801.14%18
Feb 17, 202668.2568.2568.2568.2568.03-0.06%12
Feb 13, 202668.3068.3068.3068.3068.070.64%9
Feb 12, 202667.8667.8667.8667.8667.64-2.24%37
Feb 11, 202669.4269.4269.4269.4269.190.70%161
Feb 10, 202668.9468.9468.9468.9468.71-0.16%10
Feb 9, 202669.0469.0469.0469.0468.810.43%75
Feb 6, 202668.3568.7568.3568.7568.522.99%189
Feb 5, 202666.7566.7566.7566.7566.53-2.29%58
Feb 4, 202668.3268.3268.3268.3268.091.13%78
Feb 3, 202667.4867.5667.4867.5667.330.19%359
Feb 2, 202667.4367.4367.4367.4367.200.37%42
Jan 30, 202667.1767.1767.1767.1766.95-0.86%16
Jan 29, 202667.3667.7667.3667.7667.531.34%224
Jan 28, 202666.9166.9166.8766.8766.640.16%183
Jan 27, 202666.6766.7666.6766.7666.530.23%187
Jan 26, 202666.6966.6966.6066.6066.380.37%154
Jan 23, 202666.4866.4866.3666.3666.14-0.09%375
Jan 22, 202666.2866.4266.2866.4266.200.33%132
Jan 21, 202666.0266.3166.0266.2065.981.82%452
Jan 20, 202665.1765.1765.0265.0264.80-1.80%116
Jan 16, 202666.3466.3466.2166.2165.99-0.46%287
Jan 15, 202666.9466.9466.5266.5266.290.08%133
Jan 14, 202666.3866.4666.3766.4666.240.20%487
Jan 13, 202666.2066.3366.1966.3366.11-0.01%1,247
Jan 12, 202666.3466.3466.3466.3466.12-0.69%22
Jan 9, 202666.7166.8066.7166.8066.580.12%612
Jan 8, 202666.6566.7266.6566.7266.501.17%253
Jan 7, 202665.9565.9565.9565.9565.73-0.93%28
Jan 6, 202666.5866.5866.5866.5866.350.31%247
Jan 5, 202666.6266.6466.3766.3766.151.81%999
Jan 2, 202664.8865.1964.8665.1964.971.28%862
Dec 31, 202564.3664.3664.3664.3664.15-0.80%167
Dec 30, 202564.8364.8864.8364.8864.670.33%230
Dec 29, 202564.6964.6964.5864.6764.46-0.18%390
Dec 26, 202564.5264.7964.5264.7964.57-0.18%320
Dec 24, 202564.8464.9164.8464.9164.69-0.14%304
Dec 23, 202564.9264.9964.9264.9964.56-0.25%421
Dec 22, 202565.1965.1965.1165.1664.721.18%1,011
Dec 19, 202564.4064.4064.4064.4063.970.62%389
Dec 18, 202563.9664.0163.9664.0163.58-0.57%354
Dec 17, 202564.3264.3864.3264.3863.94-0.18%211
Dec 16, 202564.3864.5364.3864.4964.06-1.29%1,965
Dec 15, 202565.2665.3465.2665.3464.90-0.02%435
Dec 12, 202565.6365.6565.3565.3564.91-0.97%397
Dec 11, 202565.9965.9965.9965.9965.550.35%48
Dec 10, 202565.7665.7665.7665.7665.321.33%95
Dec 9, 202564.9064.9064.9064.9064.470.17%189
Dec 8, 202564.7964.7964.7964.7964.35-0.50%10
Dec 5, 202565.2265.2265.1265.1264.680.37%290
Dec 4, 202564.4464.9064.4464.8764.440.31%2,363
Dec 3, 202564.6764.6764.6764.6764.240.96%85