ProShares Equities for Rising Rates ETF - EQRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.86	68.86	68.86	68.86	68.86	100
February 19, 2026	68.79	68.79	68.79	68.79	68.79	3
February 18, 2026	69.03	69.03	69.03	69.03	69.03	100
February 17, 2026	68.25	68.25	68.25	68.25	68.25	100
February 13, 2026	68.3	68.3	68.3	68.3	68.3	100
February 12, 2026	67.86	67.86	67.86	67.86	67.86	100
February 11, 2026	69.42	69.42	69.42	69.42	69.42	200
February 10, 2026	68.94	68.94	68.94	68.94	68.94	156
February 09, 2026	69.04	69.04	69.04	69.04	69.04	100
February 06, 2026	68.35	68.75	68.75	68.75	68.35	200
February 05, 2026	66.75	66.75	66.75	66.75	66.75	100
February 04, 2026	68.32	68.32	68.32	68.32	68.32	100
February 03, 2026	67.48	67.56	67.56	67.56	67.48	359
February 02, 2026	67.42	67.42	67.42	67.42	67.42	100
January 30, 2026	67.17	67.17	67.17	67.17	67.17	100
January 29, 2026	67.36	67.76	67.76	67.76	67.36	224
January 28, 2026	66.91	66.87	66.87	66.91	66.87	200
January 27, 2026	66.67	66.76	66.76	66.76	66.67	200
January 26, 2026	66.69	66.6	66.6	66.69	66.6	200
January 23, 2026	66.48	66.36	66.36	66.48	66.36	400
January 22, 2026	66.28	66.42	66.42	66.42	66.28	132
January 21, 2026	66.02	66.2	66.2	66.31	66.02	500
January 20, 2026	65.17	65.02	65.02	65.17	65.02	116
January 16, 2026	66.34	66.21	66.21	66.34	66.21	300
January 15, 2026	66.94	66.52	66.52	66.94	66.52	133
January 14, 2026	66.38	66.46	66.46	66.46	66.37	583
January 13, 2026	66.2	66.33	66.33	66.33	66.19	1,247
January 12, 2026	66.34	66.34	66.34	66.34	66.34	100
January 09, 2026	66.71	66.8	66.8	66.8	66.71	612
January 08, 2026	66.65	66.72	66.72	66.72	66.65	300
January 07, 2026	65.95	65.95	65.95	65.95	65.95	100
January 06, 2026	66.58	66.58	66.58	66.58	66.58	247
January 05, 2026	66.62	66.37	66.37	66.64	66.37	1,000
January 02, 2026	64.88	65.19	65.19	65.19	64.86	562
December 31, 2025	64.36	64.36	64.36	64.36	64.36	200
December 30, 2025	64.83	64.88	64.88	64.88	64.83	230
December 29, 2025	64.69	64.67	64.67	64.69	64.58	390
December 26, 2025	64.52	64.79	64.79	64.79	64.52	320
December 24, 2025	64.84	64.91	64.91	64.91	64.84	304
December 23, 2025	64.92	64.99	64.99	64.99	64.92	421
December 22, 2025	65.19	65.16	65.16	65.19	65.11	1,011
December 19, 2025	64.4	64.4	64.4	64.4	64.4	400
December 18, 2025	63.96	64.01	64.01	64.01	63.96	400
December 17, 2025	64.32	64.38	64.38	64.38	64.32	307
December 16, 2025	64.38	64.49	64.49	64.53	64.38	2,000
December 15, 2025	65.26	65.34	65.34	65.34	65.26	435
December 12, 2025	65.63	65.35	65.35	65.65	65.35	397
December 11, 2025	65.99	65.99	65.99	65.99	65.99	100
December 10, 2025	65.76	65.76	65.76	65.76	65.76	185
December 09, 2025	64.9	64.9	64.9	64.9	64.9	200
December 08, 2025	64.79	64.79	64.79	64.79	64.79	100
December 05, 2025	65.22	65.12	65.12	65.22	65.12	300
December 04, 2025	64.44	64.87	64.87	64.9	64.44	2,400
December 03, 2025	64.67	64.67	64.67	64.67	64.67	100
December 02, 2025	63.87	64.06	64.06	64.06	63.84	730
December 01, 2025	64.14	63.92	63.92	64.29	63.92	1,624
November 28, 2025	63.94	63.81	63.81	63.94	63.71	502
November 26, 2025	62.81	63.19	63.19	63.19	62.81	3,400
November 25, 2025	62.38	62.58	62.58	62.58	62.38	700
November 24, 2025	61.85	62.03	62.03	62.03	61.77	1,000

ProShares Equities for Rising Rates ETF (EQRR) NASDAQ