Skip to main content

Equities For Rising Rates ETF (NQ: EQRR )

58.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.66 33.66 33.47 33.47 1,694 -0.69(-2.02%)
May 30, 2019 34.44 34.44 34.11 34.16 5,989 -0.32(-0.92%)
May 29, 2019 34.13 34.48 34.13 34.48 3,311 -0.44(-1.27%)
May 28, 2019 34.92 34.92 34.92 3 +0.00(+0.00%)
May 24, 2019 34.92 34.92 34.92 34.92 338 +0.19(+0.56%)
May 23, 2019 34.84 34.84 34.70 34.73 1,333 -1.12(-3.11%)
May 22, 2019 35.78 35.84 35.78 35.84 1,136 -0.53(-1.45%)
May 21, 2019 36.37 36.37 36.37 36.37 112 +0.50(+1.40%)
May 20, 2019 35.94 35.94 35.87 35.87 622 -0.37(-1.03%)
May 17, 2019 35.88 36.31 35.88 36.24 2,032 -0.23(-0.64%)
May 16, 2019 35.91 36.48 35.91 36.48 451 +0.76(+2.12%)
May 15, 2019 35.57 35.72 35.57 35.72 883 -0.36(-1.01%)
May 14, 2019 36.22 36.22 35.77 36.08 4,780 +0.66(+1.85%)
May 13, 2019 35.43 35.43 35.43 35.43 475 -1.31(-3.57%)
May 10, 2019 36.31 36.74 36.19 36.74 2,371 +0.08(+0.22%)
May 09, 2019 35.92 36.67 35.92 36.66 2,164 -0.30(-0.82%)
May 08, 2019 36.80 36.96 36.46 36.96 1,633 +0.12(+0.31%)
May 07, 2019 36.81 36.84 36.81 36.84 353 -0.87(-2.30%)
May 06, 2019 37.73 37.73 37.71 37.71 801 -0.17(-0.46%)
May 03, 2019 37.88 37.88 37.88 37.88 112 +0.77(+2.09%)
May 02, 2019 37.34 37.51 37.07 37.11 9,544 -0.75(-1.99%)
May 01, 2019 38.15 38.15 37.86 37.86 252 -0.28(-0.74%)
Apr 30, 2019 38.30 38.39 38.08 38.15 1,046 -0.26(-0.67%)
Apr 29, 2019 38.40 38.40 38.40 38.40 678 +0.27(+0.70%)
Apr 26, 2019 37.85 38.14 37.81 38.14 2,145 -0.17(-0.45%)
Apr 25, 2019 37.94 38.31 37.94 38.31 851 -0.11(-0.28%)
Apr 24, 2019 38.53 38.53 38.39 38.42 1,686 +0.13(+0.34%)
Apr 23, 2019 38.35 38.53 38.29 38.29 8,859 -0.14(-0.37%)
Apr 22, 2019 37.94 38.43 37.94 38.43 498 +0.01(+0.02%)
Apr 18, 2019 38.46 38.46 38.30 38.42 4,178 +0.14(+0.37%)
Apr 17, 2019 38.43 38.57 38.28 38.28 10,690 +0.17(+0.44%)
Apr 16, 2019 38.01 38.20 38.01 38.11 2,814 +0.00(+0.00%)
Apr 12, 2019 38.11 38.11 38.11 0 +1.08(+2.90%)
Apr 11, 2019 37.97 38.05 37.03 37.03 3,835 -0.75(-1.98%)
Apr 10, 2019 37.56 37.78 37.55 37.78 703 +0.20(+0.53%)
Apr 09, 2019 37.77 37.77 37.53 37.59 1,402 -0.49(-1.29%)
Apr 08, 2019 37.93 38.07 37.93 38.07 1,694 +0.10(+0.26%)
Apr 05, 2019 37.50 38.03 37.50 37.98 2,371 +0.53(+1.42%)
Apr 04, 2019 37.24 37.45 37.24 37.45 7,597 -0.08(-0.21%)
Apr 03, 2019 37.60 37.64 37.53 37.53 2,966 +0.27(+0.73%)
Apr 02, 2019 37.40 37.40 37.25 37.25 322 -0.13(-0.35%)
Apr 01, 2019 37.06 37.38 37.06 37.38 5,461 +0.94(+2.58%)
Mar 29, 2019 36.18 36.53 36.18 36.44 677 +0.46(+1.27%)
Mar 28, 2019 36.26 36.26 35.98 35.98 468 -0.02(-0.05%)
Mar 27, 2019 36.12 36.12 36.00 36.00 677 -0.11(-0.29%)
Mar 26, 2019 35.62 36.30 35.62 36.11 1,730 +0.48(+1.34%)
Mar 25, 2019 35.61 35.73 35.60 35.63 3,915 -0.14(-0.40%)
Mar 22, 2019 35.81 36.07 35.77 35.77 4,856 -1.29(-3.49%)
Mar 21, 2019 37.23 37.24 37.04 37.07 2,512 -0.03(-0.07%)
Mar 20, 2019 37.14 37.21 37.09 37.09 1,264 -0.86(-2.27%)
Mar 19, 2019 37.92 37.95 37.92 37.95 1,038 +0.61(+1.63%)
Mar 18, 2019 37.34 37.34 37.34 4 +0.00(+0.00%)
Mar 15, 2019 37.34 37.34 37.34 37.34 681 +0.00(+0.01%)
Mar 14, 2019 37.33 37.34 37.33 37.34 415 -0.09(-0.25%)
Mar 13, 2019 37.38 37.44 37.38 37.44 3,377 +0.35(+0.94%)
Mar 12, 2019 37.02 37.09 37.02 37.09 586 +1.20(+3.34%)
Mar 11, 2019 35.89 35.89 35.89 68 +0.00(+0.00%)
Mar 08, 2019 35.92 35.94 35.89 35.89 2,951 -0.54(-1.48%)
Mar 07, 2019 36.65 36.65 36.43 36.43 1,287 -1.03(-2.75%)
Mar 05, 2019 37.46 37.46 37.46 0 +0.34(+0.93%)
Mar 04, 2019 37.63 37.63 37.05 37.11 2,065 -0.66(-1.75%)
Mar 01, 2019 37.64 37.78 37.64 37.78 681 +0.16(+0.42%)
Feb 28, 2019 37.70 37.70 37.62 37.62 874 -0.18(-0.47%)
Feb 27, 2019 37.79 37.79 37.79 37.79 354 -0.26(-0.67%)
Feb 26, 2019 37.99 38.05 37.99 38.05 569 -0.11(-0.30%)
Feb 25, 2019 38.24 38.35 38.03 38.16 24,499 +0.07(+0.19%)
Feb 22, 2019 38.09 38.09 38.09 38.09 454 -0.17(-0.44%)
Feb 21, 2019 38.29 38.29 38.25 38.26 2,296 -0.14(-0.37%)
Feb 20, 2019 38.15 38.40 38.15 38.40 2,120 +0.17(+0.44%)
Feb 19, 2019 38.22 38.23 38.22 38.23 475 +0.31(+0.81%)
Feb 15, 2019 37.84 37.92 37.77 37.92 2,724 +0.41(+1.10%)
Feb 14, 2019 37.38 37.58 37.36 37.51 2,936 +0.15(+0.40%)
Feb 13, 2019 37.48 37.48 37.36 37.36 1,050 +0.20(+0.54%)
Feb 12, 2019 37.01 37.16 37.01 37.16 858 +0.64(+1.75%)
Feb 11, 2019 36.56 36.56 36.52 36.52 356 +0.44(+1.22%)
Feb 08, 2019 36.39 36.39 36.08 36.08 2,383 -0.53(-1.45%)
Feb 07, 2019 36.97 37.03 36.49 36.61 1,228 -0.64(-1.72%)
Feb 06, 2019 37.24 37.26 37.24 37.26 1,135 +0.01(+0.02%)
Feb 05, 2019 37.40 37.40 37.24 37.25 1,177 -0.02(-0.05%)
Feb 04, 2019 37.26 37.26 37.26 37.26 412 +0.05(+0.13%)
Feb 01, 2019 36.94 37.22 36.94 37.22 1,929 +0.30(+0.82%)
Jan 31, 2019 36.84 36.91 36.84 36.91 634 -0.05(-0.15%)
Jan 30, 2019 36.94 36.97 36.94 36.97 465 +0.08(+0.22%)
Jan 29, 2019 36.81 36.89 36.77 36.88 5,623 +0.38(+1.03%)
Jan 28, 2019 36.51 36.51 36.51 36.51 210 -0.58(-1.57%)
Jan 25, 2019 36.90 37.09 36.90 37.09 340 +0.70(+1.94%)
Jan 24, 2019 35.98 36.47 35.96 36.38 2,649 +0.28(+0.78%)
Jan 23, 2019 36.26 36.27 36.10 36.10 879 -0.25(-0.69%)
Jan 22, 2019 36.55 36.55 36.35 36.35 1,712 -0.67(-1.82%)
Jan 18, 2019 36.61 37.06 36.61 37.03 1,021 +1.09(+3.04%)
Jan 17, 2019 35.98 35.98 35.93 35.93 365 +0.04(+0.12%)
Jan 16, 2019 35.73 35.95 35.73 35.89 340 +0.31(+0.87%)
Jan 15, 2019 35.44 35.63 35.44 35.58 953 +0.26(+0.75%)
Jan 14, 2019 35.50 35.50 35.32 35.32 584 -0.21(-0.60%)
Jan 11, 2019 35.30 35.53 35.30 35.53 340 +0.48(+1.38%)
Jan 10, 2019 35.04 35.04 35.04 35.04 114 -0.24(-0.69%)
Jan 09, 2019 34.83 35.29 34.83 35.29 383 +0.54(+1.55%)
Jan 08, 2019 34.67 34.75 34.53 34.75 4,001 +0.25(+0.73%)
Jan 07, 2019 34.08 34.50 34.08 34.50 1,432 +0.44(+1.29%)
Jan 04, 2019 33.77 34.06 33.61 34.06 1,816 +1.32(+4.02%)
Jan 03, 2019 32.86 32.86 32.61 32.74 3,809 -0.65(-1.94%)
Jan 02, 2019 32.96 33.39 32.74 33.39 1,395 +0.60(+1.83%)
Dec 31, 2018 32.59 32.79 32.59 32.79 1,475 +0.08(+0.24%)
Dec 28, 2018 32.49 32.71 32.49 32.71 340 +0.82(+2.56%)
Dec 27, 2018 31.85 32.14 31.85 31.89 3,676 -0.25(-0.78%)
Dec 26, 2018 29.93 32.29 29.93 32.15 9,434 +0.72(+2.28%)
Dec 24, 2018 31.10 31.49 31.09 31.43 4,004 -0.98(-3.02%)
Dec 21, 2018 32.42 32.42 32.31 32.41 1,258 +0.08(+0.25%)
Dec 20, 2018 32.73 33.10 31.94 32.32 9,890 -0.38(-1.16%)
Dec 19, 2018 33.09 33.66 31.94 32.70 4,063 -0.68(-2.04%)
Dec 18, 2018 33.82 33.82 33.39 33.39 543 -0.31(-0.91%)
Dec 17, 2018 33.67 33.73 33.67 33.69 1,041 -0.12(-0.36%)
Dec 14, 2018 34.08 34.08 33.81 33.81 572 -0.76(-2.20%)
Dec 13, 2018 34.87 34.87 34.57 34.57 1,883 -0.49(-1.40%)
Dec 12, 2018 34.75 35.33 34.75 35.06 5,447 +0.24(+0.70%)
Dec 11, 2018 35.41 35.41 34.82 34.82 795 +0.30(+0.87%)
Dec 10, 2018 35.00 35.23 34.35 34.52 3,146 -1.03(-2.91%)
Dec 07, 2018 36.43 36.43 35.43 35.55 9,496 -0.77(-2.13%)
Dec 06, 2018 36.37 36.37 35.13 36.33 8,840 -0.62(-1.67%)
Dec 04, 2018 37.85 37.85 36.94 36.94 343 -1.71(-4.42%)
Dec 03, 2018 38.72 38.74 38.40 38.65 3,271 +0.61(+1.59%)
Nov 30, 2018 38.04 38.04 38.04 38.04 114 -0.05(-0.14%)
Nov 29, 2018 38.17 38.17 37.93 38.10 2,606 +0.94(+2.52%)
Nov 28, 2018 37.04 37.16 37.04 37.16 643 -0.31(-0.82%)
Nov 27, 2018 37.62 37.62 37.29 37.47 788 -0.17(-0.46%)
Nov 26, 2018 37.06 37.90 37.06 37.64 4,838 +0.59(+1.58%)
Nov 23, 2018 37.22 37.22 37.06 37.06 457 -0.74(-1.96%)
Nov 21, 2018 37.80 37.80 37.80 0 +0.76(+2.04%)
Nov 20, 2018 37.43 37.43 37.03 37.04 1,488 -1.19(-3.12%)
Nov 19, 2018 38.08 38.24 38.08 38.24 703 -0.35(-0.91%)
Nov 16, 2018 38.53 38.59 38.49 38.59 800 +0.11(+0.30%)
Nov 15, 2018 38.18 38.47 38.17 38.47 1,767 +0.35(+0.93%)
Nov 14, 2018 38.52 38.54 38.10 38.12 2,924 -0.66(-1.70%)
Nov 13, 2018 38.76 38.81 38.65 38.78 3,896 -0.17(-0.45%)
Nov 12, 2018 39.03 39.03 38.95 38.95 510 -0.87(-2.18%)
Nov 08, 2018 39.82 39.82 39.82 0 -0.01(-0.01%)
Nov 07, 2018 39.79 39.83 39.79 39.83 736 +0.35(+0.88%)
Nov 06, 2018 39.46 39.48 39.46 39.48 234 +0.43(+1.10%)
Nov 05, 2018 39.05 39.05 39.05 62 +0.00(+0.00%)
Nov 02, 2018 38.90 39.05 38.85 39.05 457 +0.08(+0.20%)
Nov 01, 2018 38.51 38.97 38.51 38.97 480 +0.24(+0.63%)
Oct 31, 2018 38.05 38.76 38.04 38.73 1,978 +1.35(+3.63%)
Oct 30, 2018 37.62 37.62 37.19 37.37 2,849 -0.24(-0.63%)
Oct 29, 2018 37.30 37.61 37.30 37.61 1,157 +0.34(+0.91%)
Oct 26, 2018 37.02 37.62 36.66 37.27 4,233 -0.27(-0.72%)
Oct 25, 2018 36.69 37.79 36.69 37.54 6,584 +0.48(+1.29%)
Oct 24, 2018 37.44 37.44 37.06 37.06 3,740 -1.32(-3.45%)
Oct 23, 2018 38.76 38.76 37.88 38.38 4,561 -0.52(-1.33%)
Oct 22, 2018 39.33 39.33 38.90 38.90 1,725 -0.54(-1.37%)
Oct 19, 2018 39.47 39.84 39.44 39.44 7,094 -0.21(-0.52%)
Oct 18, 2018 39.93 39.93 39.65 39.65 2,114 -0.94(-2.31%)
Oct 17, 2018 40.46 40.59 40.46 40.59 2,215 -0.13(-0.32%)
Oct 16, 2018 40.30 40.90 40.30 40.72 31,977 +0.42(+1.04%)
Oct 15, 2018 40.49 40.53 40.22 40.30 4,531 -0.34(-0.84%)
Oct 12, 2018 40.39 40.95 40.19 40.64 25,172 -0.17(-0.43%)
Oct 11, 2018 41.10 41.20 40.26 40.81 31,386 -2.45(-5.66%)
Oct 10, 2018 42.90 43.26 41.63 43.26 2,734 +0.29(+0.68%)
Oct 09, 2018 43.34 43.34 42.96 42.97 5,468 -0.36(-0.84%)
Oct 08, 2018 43.24 43.33 43.08 43.33 2,473 +0.03(+0.07%)
Oct 05, 2018 43.72 43.73 43.25 43.31 1,716 -0.49(-1.11%)
Oct 04, 2018 43.96 44.15 43.57 43.79 7,119 -0.16(-0.37%)
Oct 03, 2018 43.45 44.11 43.45 43.95 923 +0.54(+1.25%)
Oct 02, 2018 43.32 43.44 43.32 43.41 857 -0.02(-0.04%)
Oct 01, 2018 43.31 43.65 43.31 43.43 5,064 -0.06(-0.14%)
Sep 28, 2018 43.41 43.53 43.41 43.49 4,233 -0.08(-0.18%)
Sep 27, 2018 44.57 44.57 43.57 43.57 2,148 -0.14(-0.32%)
Sep 26, 2018 44.58 44.58 43.70 43.71 2,585 -0.47(-1.06%)
Sep 25, 2018 44.12 44.31 44.12 44.17 9,105 +0.07(+0.16%)
Sep 24, 2018 44.02 44.11 44.02 44.11 772 -0.08(-0.18%)
Sep 21, 2018 44.14 44.20 44.14 44.18 3,109 -0.08(-0.18%)
Sep 20, 2018 43.88 44.26 43.88 44.26 857 +0.36(+0.83%)
Sep 19, 2018 43.91 43.91 43.89 43.90 2,369 +0.34(+0.78%)
Sep 18, 2018 43.56 43.56 43.56 186 +0.00(+0.00%)
Sep 17, 2018 43.71 43.71 43.56 43.56 1,784 -0.14(-0.32%)
Sep 14, 2018 43.74 43.75 43.58 43.70 2,303 +0.25(+0.58%)
Sep 13, 2018 43.67 43.67 43.44 43.44 1,127 -0.26(-0.60%)
Sep 12, 2018 43.71 43.71 43.71 5 -0.00(-0.00%)
Sep 11, 2018 43.45 45.26 43.42 43.71 4,114 +0.19(+0.44%)
Sep 10, 2018 43.44 43.56 43.44 43.52 974 +0.22(+0.51%)
Sep 07, 2018 43.56 43.56 43.21 43.30 921 -0.57(-1.31%)
Sep 05, 2018 43.87 43.87 43.87 0 +0.09(+0.20%)
Sep 04, 2018 44.16 44.16 43.78 43.78 3,825 -0.12(-0.28%)
Aug 31, 2018 43.91 43.91 43.91 0 -0.10(-0.22%)
Aug 30, 2018 44.24 44.24 43.99 44.00 3,850 -0.36(-0.82%)
Aug 29, 2018 44.25 44.44 44.16 44.37 1,381 +0.17(+0.39%)
Aug 28, 2018 44.31 44.31 44.19 44.19 1,408 -0.03(-0.07%)
Aug 27, 2018 43.80 44.31 43.80 44.22 2,284 +0.52(+1.18%)
Aug 24, 2018 43.33 43.71 43.33 43.71 230 +0.43(+1.00%)
Aug 23, 2018 43.27 43.27 43.27 43.27 553 -0.23(-0.54%)
Aug 22, 2018 43.38 43.57 43.38 43.51 2,639 +0.12(+0.28%)
Aug 21, 2018 43.38 43.38 43.38 43.38 725 +0.32(+0.75%)
Aug 20, 2018 43.06 43.08 43.06 43.06 2,476 +0.43(+1.00%)
Aug 17, 2018 42.64 42.64 42.64 28 -0.00(-0.01%)
Aug 16, 2018 42.21 42.64 42.21 42.64 2,491 +0.44(+1.04%)
Aug 15, 2018 43.10 43.10 42.20 42.20 2,663 -0.94(-2.19%)
Aug 14, 2018 43.02 43.20 43.02 43.15 3,321 +0.38(+0.89%)
Aug 13, 2018 42.92 42.97 42.75 42.77 7,535 -0.39(-0.91%)
Aug 10, 2018 43.52 43.52 43.16 43.16 6,448 -0.49(-1.13%)
Aug 09, 2018 43.69 43.69 43.65 43.65 482 -0.17(-0.38%)
Aug 08, 2018 43.89 43.89 43.71 43.82 3,643 -0.00(-0.00%)
Aug 07, 2018 43.55 44.01 43.55 43.82 1,613 +0.28(+0.64%)
Aug 06, 2018 43.40 43.57 43.40 43.54 2,348 +0.37(+0.86%)
Aug 03, 2018 43.11 43.18 43.11 43.17 575 +0.16(+0.36%)
Aug 02, 2018 43.23 43.23 43.01 43.01 1,188 -0.27(-0.62%)
Aug 01, 2018 43.45 43.64 43.16 43.28 6,090 -0.26(-0.60%)
Jul 31, 2018 43.30 43.64 43.30 43.54 6,831 +0.22(+0.50%)
Jul 30, 2018 43.53 43.57 43.32 43.32 2,025 +0.04(+0.10%)
Jul 27, 2018 43.43 43.43 43.25 43.28 2,533 -0.16(-0.36%)
Jul 26, 2018 43.44 42.91 43.44 1,731 +0.53(+1.23%)
Jul 25, 2018 42.59 42.91 42.53 42.91 3,970 +0.25(+0.59%)
Jul 24, 2018 42.64 42.99 42.62 42.66 2,418 +0.27(+0.64%)
Jul 23, 2018 42.47 42.47 42.39 42.39 14,979 -0.09(-0.20%)
Jul 20, 2018 42.51 42.51 42.47 42.47 594 -0.11(-0.27%)
Jul 19, 2018 42.43 42.59 42.41 42.59 2,815 -0.09(-0.20%)
Jul 18, 2018 42.76 42.76 42.59 42.67 3,218 +0.40(+0.94%)
Jul 17, 2018 42.26 42.28 42.26 42.28 1,013 +0.21(+0.50%)
Jul 16, 2018 42.06 42.08 41.96 42.06 4,858 -0.24(-0.57%)
Jul 13, 2018 42.24 42.31 42.24 42.31 2,890 +0.03(+0.08%)
Jul 12, 2018 42.26 42.27 42.26 42.27 833 +0.10(+0.25%)
Jul 11, 2018 42.74 42.74 42.17 42.17 6,140 -0.54(-1.26%)
Jul 10, 2018 42.82 42.82 42.70 42.71 3,480 +0.69(+1.63%)
Jul 06, 2018 42.02 42.02 42.02 17 +0.49(+1.17%)
Jul 05, 2018 41.80 41.80 41.51 41.54 8,559 -0.27(-0.64%)
Jul 03, 2018 41.80 41.80 41.80 0 +0.33(+0.80%)
Jul 02, 2018 41.67 41.67 41.23 41.47 3,993 -0.29(-0.70%)
Jun 29, 2018 41.99 41.99 41.76 41.76 2,533 +0.16(+0.39%)
Jun 28, 2018 41.40 41.67 41.31 41.60 7,489 -0.30(-0.71%)
Jun 26, 2018 41.90 41.90 41.90 17 +0.08(+0.18%)
Jun 25, 2018 42.43 42.43 41.60 41.82 2,342 -1.27(-2.94%)
Jun 22, 2018 43.09 43.09 43.09 43.09 1,176 -0.17(-0.40%)
Jun 20, 2018 43.26 43.26 43.26 11 +0.37(+0.87%)
Jun 19, 2018 43.49 43.49 42.69 42.89 7,288 -0.55(-1.26%)
Jun 18, 2018 43.31 43.44 43.31 43.44 1,322 +0.15(+0.34%)
Jun 15, 2018 43.79 43.28 43.29 5,350 -0.50(-1.15%)
Jun 14, 2018 43.94 43.96 43.77 43.79 5,718 -0.39(-0.88%)
Jun 13, 2018 44.15 44.19 43.96 44.18 1,399 +0.05(+0.11%)
Jun 12, 2018 44.11 44.15 44.11 44.13 1,060 -0.19(-0.44%)
Jun 11, 2018 44.48 44.48 44.20 44.33 3,787 +0.11(+0.25%)
Jun 08, 2018 44.12 44.22 44.08 44.22 10,552 +0.16(+0.35%)
Jun 07, 2018 44.09 44.30 43.91 44.06 14,335 +0.05(+0.10%)
Jun 06, 2018 44.01 44.01 4,728 +0.51(+1.18%)
Jun 04, 2018 43.50 43.50 43.50 11 +0.01(+0.01%)
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.