Skip to main content

Equities For Rising Rates ETF (NQ: EQRR )

58.03 -0.37 (-0.63%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.23 44.23 44.01 44.03 430 -0.55(-1.24%)
Apr 29, 2021 44.59 44.66 44.37 44.58 4,801 +0.48(+1.08%)
Apr 28, 2021 44.00 44.11 44.00 44.11 312 +0.61(+1.39%)
Apr 27, 2021 43.07 43.51 43.07 43.50 1,196 +0.29(+0.66%)
Apr 26, 2021 43.24 43.30 43.22 43.22 1,541 +0.42(+0.98%)
Apr 23, 2021 42.60 42.93 42.59 42.80 2,693 +0.79(+1.88%)
Apr 22, 2021 42.25 42.25 42.01 42.01 1,337 -0.59(-1.38%)
Apr 21, 2021 42.45 42.65 42.45 42.59 1,999 +0.78(+1.86%)
Apr 20, 2021 42.63 42.63 41.82 41.82 2,195 -1.09(-2.53%)
Apr 19, 2021 42.69 42.90 42.65 42.90 1,678 -0.15(-0.35%)
Apr 16, 2021 43.04 43.38 42.99 43.05 2,262 +0.06(+0.14%)
Apr 15, 2021 43.00 43.01 42.99 42.99 765 -0.14(-0.32%)
Apr 14, 2021 43.39 43.44 43.13 43.13 6,145 +0.57(+1.35%)
Apr 13, 2021 42.60 42.60 42.56 42.56 831 -0.38(-0.88%)
Apr 12, 2021 43.15 43.15 42.94 42.94 4,077 +0.06(+0.14%)
Apr 09, 2021 42.71 42.92 42.59 42.88 2,800 +0.19(+0.46%)
Apr 08, 2021 42.80 42.80 42.30 42.68 2,567 -0.18(-0.42%)
Apr 07, 2021 42.97 42.98 42.86 42.86 1,443 -0.10(-0.24%)
Apr 06, 2021 43.27 43.27 42.92 42.97 9,491 -0.10(-0.23%)
Apr 05, 2021 43.15 43.15 43.06 43.06 4,930 +0.11(+0.26%)
Apr 01, 2021 42.85 42.95 42.85 42.95 1,292 +0.46(+1.09%)
Mar 31, 2021 42.85 42.85 42.39 42.49 1,987 -0.14(-0.33%)
Mar 30, 2021 42.50 42.70 42.50 42.63 1,076 +0.24(+0.57%)
Mar 29, 2021 43.30 43.30 42.15 42.38 2,674 -0.72(-1.68%)
Mar 26, 2021 42.87 43.11 42.51 43.11 3,231 +0.98(+2.33%)
Mar 25, 2021 40.77 42.13 40.77 42.13 3,153 +0.53(+1.28%)
Mar 24, 2021 41.97 41.97 41.60 41.60 1,737 +0.59(+1.44%)
Mar 23, 2021 41.80 41.80 40.95 41.00 11,686 -1.07(-2.55%)
Mar 22, 2021 42.14 42.14 41.89 42.08 14,102 -0.41(-0.97%)
Mar 19, 2021 42.27 42.75 41.92 42.49 7,236 -0.17(-0.40%)
Mar 18, 2021 43.32 43.82 42.66 42.66 11,367 -0.51(-1.18%)
Mar 17, 2021 43.09 43.20 42.50 43.17 7,098 +0.44(+1.02%)
Mar 16, 2021 43.13 43.13 42.49 42.74 14,201 -0.78(-1.79%)
Mar 15, 2021 44.27 44.27 43.09 43.52 8,334 -0.33(-0.75%)
Mar 12, 2021 43.85 43.85 43.64 43.85 10,477 +0.33(+0.77%)
Mar 11, 2021 43.43 43.96 43.43 43.51 6,953 +0.19(+0.43%)
Mar 10, 2021 42.59 43.35 42.59 43.33 14,480 +0.74(+1.74%)
Mar 09, 2021 42.83 42.97 42.42 42.59 10,318 -0.45(-1.05%)
Mar 08, 2021 43.02 43.63 42.85 43.04 23,093 +0.34(+0.80%)
Mar 05, 2021 41.83 42.70 41.42 42.70 6,480 +0.83(+1.99%)
Mar 04, 2021 41.87 42.04 41.61 41.87 2,736 -0.12(-0.29%)
Mar 03, 2021 41.93 42.59 41.92 41.99 11,796 +0.30(+0.71%)
Mar 02, 2021 42.01 42.01 41.66 41.69 3,570 -0.14(-0.34%)
Mar 01, 2021 41.66 41.93 41.61 41.83 840 +1.16(+2.86%)
Feb 26, 2021 41.16 41.16 40.02 40.67 2,376 -0.66(-1.59%)
Feb 25, 2021 42.59 42.59 41.32 41.33 13,438 -1.11(-2.62%)
Feb 24, 2021 41.57 42.49 41.57 42.44 11,314 +1.11(+2.69%)
Feb 23, 2021 40.85 41.40 40.64 41.33 3,341 +0.19(+0.45%)
Feb 22, 2021 40.83 41.39 40.83 41.14 5,785 +1.28(+3.20%)
Feb 19, 2021 39.87 39.87 39.87 185 +0.00(+0.00%)
Feb 18, 2021 39.87 39.87 39.87 69 +0.00(+0.00%)
Feb 17, 2021 40.12 40.12 39.87 39.87 708 -0.28(-0.69%)
Feb 16, 2021 39.93 40.16 39.40 40.14 4,339 +0.81(+2.07%)
Feb 12, 2021 39.14 39.33 39.13 39.33 1,404 +0.45(+1.16%)
Feb 11, 2021 39.09 39.10 38.70 38.88 8,234 -0.07(-0.18%)
Feb 10, 2021 38.95 38.95 38.95 22 +0.00(+0.00%)
Feb 09, 2021 38.88 39.06 38.53 38.95 218,532 -0.14(-0.36%)
Feb 08, 2021 38.87 39.09 38.86 39.09 1,711 +1.69(+4.50%)
Feb 05, 2021 37.40 37.40 37.40 62 +0.00(+0.00%)
Feb 04, 2021 37.40 37.40 37.40 112 +0.00(+0.00%)
Feb 03, 2021 36.92 37.41 36.92 37.40 5,592 +0.63(+1.73%)
Feb 02, 2021 37.05 37.07 36.77 36.77 5,678 +0.70(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.