Quantcast

ProShares Equities for Rising Rates ETF Historical Stock Prices

EQRR 
$43.39
*  
0.16
0.37%
Get EQRR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EQRR now
Exchange:NASDAQ

Community Rating:
View:    EQRR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.44 43.44 43.25 43.39 3,778
04/17/2019 43.4 43.56 43.23 43.23 9,466
04/16/2019 42.93 43.14 42.93 43.04 2,492
04/15/2019 43.04 43.04 43.04 43.04 00
04/12/2019 43.04 43.04 43.04 43.04 217
04/11/2019 42.88 42.97 41.825 41.825 3,396
04/10/2019 42.42 42.67 42.405 42.67 623
04/09/2019 42.66 42.66 42.39 42.4471 1,242
04/08/2019 42.84 43 42.84 43 1,500
04/05/2019 42.35 42.95 42.35 42.89 2,153
04/04/2019 42.06 42.3 42.06 42.29 6,727
04/03/2019 42.46 42.51 42.38 42.38 2,627
04/02/2019 42.24 42.24 42.0717 42.0717 286
04/01/2019 41.85 42.22 41.85 42.22 4,836
03/29/2019 40.86 41.26 40.86 41.158 609
03/28/2019 40.95 40.95 40.64 40.64 415
03/27/2019 40.79 40.79 40.6601 40.6601 600
03/26/2019 40.23 41 40.23 40.78 1,532
03/25/2019 40.22 40.35 40.21 40.24 3,467
03/22/2019 40.44 40.7368 40.4 40.4 4,306
03/21/2019 42.0479 42.0556 41.83 41.86 2,225
03/20/2019 41.95 42.02 41.89 41.89 1,120
03/19/2019 43.05 43.08 43.05 43.08 915
03/18/2019 42.39 42.39 42.39 42.39 00
03/15/2019 42.39 42.39 42.39 42.39 682
03/14/2019 42.37 42.3866 42.37 42.3866 366
03/13/2019 42.43 42.4943 42.43 42.4943 2,975
03/12/2019 42.0235 42.1 42.0235 42.1 517
03/11/2019 40.74 40.74 40.74 40.74 00
03/08/2019 40.77 40.8 40.74 40.74 2,669
03/07/2019 41.6 41.6 41.3501 41.3501 1,134
03/06/2019 42.52 42.52 42.52 42.52 00
03/05/2019 42.52 42.52 42.52 42.52 300
03/04/2019 42.72 42.72 42.06 42.13 1,820
03/01/2019 42.725 42.88 42.725 42.88 637
02/28/2019 42.79 42.79 42.6996 42.6996 770
02/27/2019 42.9 42.9 42.9 42.9 312
02/26/2019 43.1265 43.19 43.1265 43.19 502
02/25/2019 43.41 43.53 43.17 43.32 21,583
02/22/2019 43.24 43.24 43.24 43.24 400
02/21/2019 43.4699 43.4699 43.42 43.43 2,023
02/20/2019 43.3 43.59 43.3 43.59 1,868
02/19/2019 43.38 43.3997 43.38 43.3997 419
02/15/2019 42.9536 43.0521 42.87 43.0521 2,489
02/14/2019 42.43 42.6599 42.41 42.582 2,587
02/13/2019 42.5419 42.5419 42.4132 42.4132 925
02/12/2019 42.01 42.1845 42.01 42.1845 756
02/11/2019 41.499 41.499 41.46 41.46 314
02/08/2019 41.31 41.31 40.9636 40.9636 2,105
02/07/2019 41.97 42.0369 41.42 41.5626 1,082
02/06/2019 42.2707 42.29 42.2707 42.29 1,000
02/05/2019 42.4494 42.4494 42.2731 42.28 1,037
02/04/2019 42.3 42.3 42.3 42.3 363
02/01/2019 41.93 42.2447 41.93 42.2447 1,765
01/31/2019 41.8201 41.9 41.8201 41.9 559
01/30/2019 41.9301 41.9615 41.9301 41.9615 410
01/29/2019 41.78 41.87 41.74 41.8683 4,954
01/28/2019 41.44 41.44 41.44 41.44 185
01/25/2019 41.8873 42.1 41.8873 42.1 303
01/24/2019 40.84 41.4 40.82 41.3 2,334
01/23/2019 41.16 41.17 40.98 40.98 775
01/22/2019 41.49 41.49 41.2668 41.2668 1,509
01/18/2019 41.56 42.0655 41.56 42.03 971
01/17/2019 40.84 40.84 40.78 40.79 322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio