ProShares Equities for Rising Rates ETF

EQRR
🏛️ usa →
63.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 54.09 54.09 53.71 53.81 0.0M
2023-12-28 54.02 54.02 54.02 54.02 0.0M
2023-12-27 54.31 54.38 54.22 54.29 0.0M
2023-12-26 54.13 54.50 54.13 54.37 0.0M
2023-12-22 54.15 54.15 53.95 53.95 0.0M
2023-12-21 53.08 53.89 53.08 53.82 0.0M
2023-12-20 54.46 54.46 53.19 53.19 0.0M
2023-12-19 53.91 54.80 53.91 54.74 0.0M
2023-12-18 54.28 54.65 54.12 54.24 0.0M
2023-12-15 53.97 54.12 53.97 54.02 0.0M
2023-12-14 54.15 54.27 54.13 54.16 0.0M
2023-12-13 51.28 52.50 51.26 52.50 0.0M
2023-12-12 51.31 51.44 51.23 51.27 0.0M
2023-12-11 51.24 51.65 51.24 51.58 0.0M
2023-12-08 51.23 51.48 51.21 51.45 0.0M
2023-12-07 51.09 51.09 50.80 50.89 0.0M
2023-12-06 51.36 51.36 50.58 50.60 0.0M
2023-12-05 51.48 51.48 50.91 50.92 0.0M
2023-12-04 51.28 51.77 51.28 51.67 0.0M
2023-12-01 51.48 51.87 51.48 51.87 0.0M
2023-11-30 50.84 51.01 50.66 50.97 0.0M
2023-11-29 50.63 50.79 50.50 50.50 0.0M
2023-11-28 50.23 50.23 50.23 50.23 0.0M
2023-11-27 50.07 50.17 50.03 50.17 0.0M
2023-11-24 50.40 50.40 50.40 50.40 0.0M
2023-11-22 50.08 50.25 50.08 50.25 0.0M
2023-11-21 50.28 50.28 50.16 50.16 0.0M
2023-11-20 50.58 50.58 50.45 50.45 0.0M
2023-11-17 50.08 50.48 50.08 50.39 0.0M
2023-11-16 50.12 50.12 49.48 49.68 0.0M
2023-11-15 50.46 50.50 50.24 50.24 0.0M
2023-11-14 50.21 50.21 50.06 50.06 0.0M
2023-11-13 48.61 48.86 48.61 48.75 0.0M
2023-11-10 48.46 48.72 48.46 48.69 0.0M
2023-11-09 48.32 48.58 48.02 48.02 0.0M
2023-11-08 47.89 48.57 47.89 48.32 0.0M
2023-11-07 48.06 48.63 48.06 48.63 0.0M
2023-11-06 49.20 49.37 49.08 49.19 0.0M
2023-11-03 48.94 49.83 48.94 49.64 0.0M
2023-11-02 48.89 49.21 48.89 49.17 0.0M
2023-11-01 47.70 47.88 47.70 47.88 0.0M
2023-10-31 47.64 47.86 47.64 47.79 0.0M
2023-10-30 47.25 47.69 47.25 47.69 0.0M
2023-10-27 47.08 47.20 47.08 47.20 0.0M
2023-10-26 47.85 48.04 47.85 47.93 0.0M
2023-10-25 47.83 47.87 47.82 47.82 0.0M
2023-10-24 48.15 48.48 48.05 48.05 0.0M
2023-10-23 48.33 48.49 48.12 48.12 0.0M
2023-10-20 48.74 48.92 48.60 48.60 0.0M
2023-10-19 50.45 50.53 49.78 49.81 0.0M
2023-10-18 50.64 50.78 50.41 50.45 0.0M
2023-10-17 50.63 51.21 50.63 51.21 0.0M
2023-10-16 50.69 50.69 50.63 50.69 0.0M
2023-10-13 50.44 50.44 50.01 50.01 0.0M
2023-10-12 49.77 49.92 49.77 49.88 0.0M
2023-10-11 50.22 50.23 49.93 50.23 0.0M
2023-10-10 50.45 50.45 50.20 50.20 0.0M
2023-10-09 48.90 49.88 48.90 49.69 0.0M
2023-10-06 49.18 49.28 48.94 48.94 0.0M
2023-10-05 47.54 48.19 47.54 48.19 0.0M
2023-10-04 48.22 48.35 48.22 48.34 0.0M
2023-10-03 48.70 48.93 48.70 48.93 0.0M
2023-10-02 50.13 50.13 49.59 49.59 0.0M
2023-09-29 50.96 51.05 50.51 50.62 0.0M
2023-09-28 50.76 51.22 50.76 51.10 0.0M
2023-09-27 50.35 50.72 50.35 50.68 0.0M
2023-09-26 49.79 50.51 49.79 50.08 0.0M
2023-09-25 50.66 50.73 50.65 50.73 0.0M
2023-09-22 50.32 50.38 50.31 50.35 0.0M
2023-09-21 51.28 51.28 50.64 50.64 0.0M
2023-09-20 52.24 52.24 51.34 51.34 0.0M
2023-09-19 52.16 52.16 52.16 52.16 0.0M
2023-09-18 52.60 52.60 52.45 52.45 0.0M
2023-09-15 52.51 52.56 52.51 52.56 0.0M
2023-09-14 52.56 53.06 52.56 53.06 0.0M
2023-09-13 52.84 52.84 52.14 52.18 0.0M
2023-09-12 52.83 52.83 52.83 52.83 0.0M
2023-09-11 52.52 52.65 52.13 52.13 0.0M
2023-09-08 52.55 52.55 52.41 52.46 0.0M
2023-09-07 52.08 52.08 52.08 52.08 0.0M
2023-09-06 52.39 52.39 52.39 52.39 0.0M
2023-09-05 53.00 53.02 52.77 52.77 0.0M
2023-09-01 53.15 53.17 53.12 53.17 0.0M
2023-08-31 52.46 52.49 52.31 52.40 0.0M
2023-08-30 52.39 52.51 52.39 52.44 0.0M
2023-08-29 51.93 52.45 51.92 52.45 0.0M
2023-08-28 51.84 51.88 51.75 51.88 0.1M
2023-08-25 51.05 51.39 51.05 51.39 0.0M
2023-08-24 51.16 51.68 51.16 51.23 0.0M
2023-08-23 51.44 51.54 51.44 51.53 0.0M
2023-08-22 51.52 51.52 51.48 51.48 0.0M
2023-08-21 51.77 52.17 51.77 52.17 0.0M
2023-08-18 51.69 52.13 51.69 52.13 0.0M
2023-08-17 51.68 52.62 51.68 51.98 0.0M
2023-08-16 52.39 52.39 51.99 51.99 0.0M
2023-08-15 52.44 52.85 52.19 52.19 0.0M
2023-08-14 53.20 53.42 53.20 53.42 0.0M
2023-08-11 53.51 53.77 53.51 53.77 0.0M
2023-08-10 53.44 54.20 53.44 53.55 0.0M
2023-08-09 53.06 54.01 53.06 53.68 0.0M
2023-08-08 52.80 53.68 52.78 53.63 0.0M
2023-08-07 53.00 53.91 53.00 53.76 0.0M
2023-08-04 53.41 53.93 53.35 53.35 0.0M
2023-08-03 53.06 53.71 53.04 53.53 0.0M
2023-08-02 52.52 53.27 52.52 53.17 0.0M
2023-08-01 53.38 53.80 53.38 53.75 0.0M
2023-07-31 53.82 53.93 53.68 53.93 0.0M
2023-07-28 53.38 53.47 53.28 53.47 0.0M
2023-07-27 53.45 53.49 52.92 52.92 0.0M
2023-07-26 52.90 53.14 52.90 53.14 0.0M
2023-07-25 52.81 53.10 52.80 52.80 0.0M
2023-07-24 51.85 52.94 51.85 52.70 0.0M
2023-07-21 52.35 52.37 52.13 52.15 0.0M
2023-07-20 51.61 52.36 51.61 52.36 0.0M
2023-07-19 51.57 52.02 51.57 51.97 0.0M
2023-07-18 50.60 51.74 50.60 51.70 0.0M
2023-07-17 50.38 50.76 50.38 50.72 0.0M
2023-07-14 50.94 50.94 50.34 50.34 0.0M
2023-07-13 51.20 51.32 51.02 51.26 0.0M
2023-07-12 51.02 51.25 50.90 50.90 0.0M
2023-07-11 50.23 50.76 50.23 50.76 0.0M
2023-07-10 48.82 49.73 48.82 49.73 0.0M
2023-07-07 48.95 50.00 48.95 49.68 0.0M
2023-07-06 48.12 48.62 48.12 48.62 0.0M
2023-07-05 49.04 49.26 49.04 49.19 0.0M
2023-07-03 49.56 49.78 49.56 49.73 0.0M
2023-06-30 48.81 49.30 48.81 49.25 0.0M
2023-06-29 48.13 48.91 48.13 48.89 0.0M
2023-06-28 48.31 48.31 48.16 48.29 0.0M
2023-06-27 48.08 48.31 48.08 48.23 0.0M
2023-06-26 47.52 47.98 47.52 47.89 0.0M
2023-06-23 47.34 47.34 47.21 47.33 0.0M
2023-06-22 47.28 47.77 47.28 47.58 0.0M
2023-06-21 47.91 48.51 47.91 48.32 0.0M
2023-06-20 48.19 48.53 48.17 48.45 0.0M
2023-06-16 49.39 49.39 49.07 49.19 0.0M
2023-06-15 48.72 49.39 48.72 49.23 0.0M
2023-06-14 49.13 49.28 48.57 48.58 0.0M
2023-06-13 48.38 49.50 48.38 49.21 0.0M
2023-06-12 47.64 48.70 47.64 48.46 0.0M
2023-06-09 48.11 48.87 48.11 48.61 0.0M
2023-06-08 48.47 49.01 48.47 48.87 0.0M
2023-06-07 47.75 49.30 47.75 49.20 0.0M
2023-06-06 47.93 48.17 47.93 48.17 0.0M
2023-06-05 47.48 48.00 47.30 47.40 0.0M
2023-06-02 46.16 47.88 46.16 47.70 0.0M
2023-06-01 45.69 46.25 45.69 46.05 0.0M
2023-05-31 45.48 45.49 45.18 45.48 0.0M
2023-05-30 45.58 46.32 45.58 46.27 0.0M
2023-05-26 46.00 46.61 46.00 46.50 0.0M
2023-05-25 45.78 46.42 45.78 46.32 0.0M
2023-05-24 46.50 47.09 46.50 46.72 0.0M
2023-05-23 46.50 47.82 46.50 47.21 0.0M
2023-05-22 46.54 47.31 46.54 47.12 0.0M
2023-05-19 47.15 47.22 46.79 46.84 0.0M
2023-05-18 46.55 46.84 46.25 46.84 0.0M
2023-05-17 45.90 46.48 45.90 46.37 0.0M
2023-05-16 45.70 46.17 45.29 45.29 0.0M
2023-05-15 45.90 46.29 45.90 46.18 0.0M
2023-05-12 45.66 46.03 45.40 45.73 0.0M
2023-05-11 45.51 45.75 45.51 45.75 0.0M
2023-05-10 46.58 46.58 46.01 46.26 0.0M
2023-05-09 45.56 46.81 45.56 46.69 0.0M
2023-05-08 46.98 46.98 46.56 46.62 0.0M
2023-05-05 45.90 46.77 45.90 46.73 0.0M
2023-05-04 45.90 46.40 45.32 45.41 0.0M
2023-05-03 46.62 47.10 46.37 46.41 0.0M
2023-05-02 47.97 47.97 46.45 47.04 0.0M
2023-05-01 48.54 48.88 48.39 48.51 0.0M
2023-04-28 48.56 48.85 48.44 48.81 0.0M
2023-04-27 47.46 48.03 47.46 48.03 0.0M
2023-04-26 47.84 48.14 47.37 47.56 0.1M
2023-04-25 48.29 48.39 48.07 48.07 0.0M
2023-04-24 48.76 49.42 48.76 49.34 0.0M
2023-04-21 49.35 49.50 48.94 49.08 0.0M
2023-04-20 49.68 49.75 49.42 49.63 0.0M
2023-04-19 49.86 50.17 49.84 50.11 0.0M
2023-04-18 50.51 50.51 49.91 50.28 0.0M
2023-04-17 49.71 50.17 49.71 50.17 0.0M
2023-04-14 50.36 50.36 49.87 50.04 0.0M
2023-04-13 49.50 50.00 49.50 49.87 0.0M
2023-04-12 49.97 49.97 49.62 49.62 0.0M
2023-04-11 49.60 49.98 49.49 49.78 0.0M
2023-04-10 48.97 49.21 48.97 49.21 0.0M
2023-04-06 48.63 48.65 48.63 48.65 0.0M
2023-04-05 48.16 48.81 48.16 48.81 0.0M
2023-04-04 49.22 49.22 48.41 48.70 0.0M
2023-04-03 49.97 49.97 49.53 49.85 0.0M
2023-03-31 48.73 49.37 48.66 49.32 0.0M
2023-03-30 49.20 49.20 48.52 48.66 0.0M
2023-03-29 48.63 48.81 48.50 48.81 0.0M
2023-03-28 46.91 47.95 46.91 47.95 0.0M
2023-03-27 47.61 47.83 47.36 47.71 0.0M
2023-03-24 46.20 46.82 46.04 46.82 0.0M
2023-03-23 47.60 47.99 46.71 46.82 0.0M
2023-03-22 48.46 48.62 47.21 47.21 0.1M
2023-03-21 48.66 48.89 48.64 48.87 0.0M
2023-03-20 46.95 47.55 46.95 47.31 0.0M
2023-03-17 46.95 46.95 46.35 46.42 0.0M
2023-03-16 45.71 47.74 45.71 47.74 0.0M
2023-03-15 46.40 46.97 46.17 46.80 0.0M
2023-03-14 49.47 49.47 48.25 48.63 0.0M
2023-03-13 47.34 48.38 47.28 47.76 0.0M
2023-03-10 50.51 51.34 49.75 49.86 0.1M
2023-03-09 53.32 53.32 51.27 51.27 0.0M
2023-03-08 53.32 53.32 52.83 53.10 0.0M
2023-03-07 53.96 53.96 53.18 53.18 0.0M
2023-03-06 54.94 54.99 54.54 54.56 0.0M
2023-03-03 54.37 55.11 54.36 55.11 0.0M
2023-03-02 54.08 54.39 53.92 54.39 0.0M
2023-03-01 54.46 54.60 54.32 54.39 0.0M
2023-02-28 54.29 54.43 53.96 53.96 0.0M
2023-02-27 54.56 54.56 54.11 54.18 0.0M
2023-02-24 53.19 53.97 53.13 53.97 0.0M
2023-02-23 53.52 54.12 53.52 54.03 0.0M
2023-02-22 53.46 54.02 53.46 53.67 0.0M
2023-02-21 53.72 53.83 53.54 53.55 0.0M
2023-02-17 55.14 55.14 54.54 54.74 0.0M
2023-02-16 55.73 56.01 55.57 55.58 0.0M
2023-02-15 55.49 55.84 55.36 55.84 0.0M
2023-02-14 55.51 56.15 55.51 55.99 0.0M
2023-02-13 55.40 56.03 55.40 56.03 0.0M
2023-02-10 54.82 55.58 54.82 55.56 0.0M
2023-02-09 55.94 55.94 54.73 54.79 0.0M
2023-02-08 55.80 55.80 55.47 55.51 0.0M
2023-02-07 55.32 56.10 55.17 56.10 0.0M
2023-02-06 55.10 55.27 54.86 55.06 0.0M
2023-02-03 55.99 56.13 55.47 55.51 0.0M
2023-02-02 55.38 56.00 55.37 55.75 0.0M
2023-02-01 55.54 55.75 54.98 55.60 0.0M
2023-01-31 55.06 55.76 54.80 55.76 0.0M
2023-01-30 54.80 55.43 54.80 54.86 0.0M
2023-01-27 55.70 56.18 55.60 55.67 0.0M
2023-01-26 55.58 55.75 55.01 55.75 0.0M
2023-01-25 54.11 55.14 54.11 55.14 0.0M
2023-01-24 54.76 54.77 54.62 54.64 0.0M
2023-01-23 54.15 54.97 54.15 54.76 0.0M
2023-01-20 53.66 54.15 53.65 54.15 0.0M
2023-01-19 52.57 53.01 52.23 52.96 0.0M
2023-01-18 54.09 54.51 53.15 53.15 0.0M
2023-01-17 54.41 54.53 54.09 54.11 0.0M
2023-01-13 54.33 54.60 53.73 54.58 0.0M
2023-01-12 54.00 54.53 54.00 54.33 0.0M
2023-01-11 53.57 53.71 53.46 53.71 0.0M
2023-01-10 53.06 53.32 52.61 53.32 0.0M
2023-01-09 53.35 53.50 52.91 52.94 0.0M
2023-01-06 52.45 52.81 52.45 52.81 0.0M
2023-01-05 50.97 51.42 50.97 51.36 0.0M
2023-01-04 50.80 51.25 50.58 51.09 0.0M
2023-01-03 50.07 50.93 49.83 50.23 0.0M