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 (%)
Aug 31, 2021 45.67 45.67 45.67 260 +0.01(+0.02%)
Aug 26, 2021 45.66 45.66 45.66 115 -0.18(-0.39%)
Aug 25, 2021 45.84 45.84 45.84 45.84 121 +0.55(+1.21%)
Aug 24, 2021 45.08 45.29 45.08 45.29 1,078 +0.54(+1.21%)
Aug 23, 2021 44.52 44.79 44.52 44.75 4,133 +0.79(+1.80%)
Aug 20, 2021 43.80 43.96 43.77 43.96 22,804 +0.42(+0.96%)
Aug 19, 2021 43.41 43.54 43.33 43.54 1,035 -0.73(-1.64%)
Aug 18, 2021 44.79 44.79 44.26 44.26 1,528 -0.47(-1.04%)
Aug 17, 2021 45.01 45.02 44.35 44.73 3,893 -0.65(-1.42%)
Aug 16, 2021 45.46 45.46 45.07 45.37 889 -0.53(-1.15%)
Aug 13, 2021 45.90 45.90 45.90 45.90 245 -0.17(-0.37%)
Aug 12, 2021 45.90 46.07 45.90 46.07 860 +0.17(+0.36%)
Aug 11, 2021 45.91 45.91 45.91 45.91 499 +0.17(+0.37%)
Aug 10, 2021 44.99 45.74 44.99 45.74 3,400 +0.95(+2.12%)
Aug 09, 2021 44.79 44.79 44.78 44.78 438 -0.18(-0.39%)
Aug 06, 2021 45.14 45.14 44.89 44.96 3,618 +0.64(+1.44%)
Aug 05, 2021 44.49 44.57 44.29 44.32 3,164 +0.28(+0.63%)
Aug 04, 2021 44.36 44.57 44.05 44.05 1,338 -0.79(-1.77%)
Aug 03, 2021 44.26 44.84 43.95 44.84 4,389 +0.75(+1.71%)
Aug 02, 2021 45.23 45.23 44.09 44.09 2,671 -0.82(-1.83%)
Jul 29, 2021 44.91 44.91 44.91 33 +0.54(+1.22%)
Jul 28, 2021 44.14 44.42 44.14 44.37 1,185 +0.22(+0.51%)
Jul 27, 2021 44.12 44.36 43.96 44.14 2,198 -0.12(-0.27%)
Jul 26, 2021 43.79 44.31 43.79 44.26 6,097 +0.47(+1.06%)
Jul 23, 2021 43.78 43.80 43.78 43.80 745 +0.19(+0.43%)
Jul 22, 2021 43.42 43.62 43.38 43.61 5,669 -0.38(-0.87%)
Jul 21, 2021 44.16 44.16 43.99 43.99 1,398 +0.86(+1.99%)
Jul 20, 2021 43.00 43.14 42.38 43.14 775 +1.11(+2.65%)
Jul 19, 2021 41.96 42.63 41.82 42.02 5,537 -1.53(-3.52%)
Jul 16, 2021 44.51 44.51 43.55 43.55 6,640 -0.94(-2.12%)
Jul 15, 2021 44.64 44.79 44.50 44.50 1,235 -0.77(-1.71%)
Jul 13, 2021 45.27 45.27 45.27 224 -0.63(-1.37%)
Jul 12, 2021 45.66 45.90 45.66 45.90 626 +0.29(+0.65%)
Jul 09, 2021 45.34 45.60 45.34 45.60 1,363 +1.40(+3.16%)
Jul 08, 2021 44.26 44.42 43.93 44.21 4,867 -0.78(-1.74%)
Jul 07, 2021 44.91 45.01 44.55 44.99 4,388 -0.11(-0.25%)
Jul 06, 2021 46.13 46.13 45.10 45.10 4,743 -1.06(-2.30%)
Jul 02, 2021 46.12 46.19 46.12 46.16 1,582 -0.02(-0.05%)
Jul 01, 2021 46.12 46.32 46.12 46.19 2,790 +0.49(+1.08%)
Jun 30, 2021 45.68 45.69 45.68 45.69 240 +0.32(+0.71%)
Jun 29, 2021 45.46 45.46 45.37 45.37 1,007 -0.19(-0.43%)
Jun 28, 2021 46.33 46.33 45.47 45.57 5,562 -0.88(-1.89%)
Jun 25, 2021 46.28 46.44 46.24 46.44 1,226 +0.50(+1.08%)
Jun 24, 2021 45.79 45.98 45.79 45.95 1,336 +0.39(+0.85%)
Jun 23, 2021 45.76 45.88 45.51 45.56 3,686 +0.07(+0.16%)
Jun 22, 2021 45.19 45.68 45.19 45.49 13,377 +0.30(+0.66%)
Jun 21, 2021 44.99 45.19 44.99 45.19 6,553 +1.34(+3.05%)
Jun 18, 2021 44.16 44.27 43.85 43.85 6,817 -1.08(-2.39%)
Jun 17, 2021 46.52 46.52 44.45 44.93 6,562 -1.43(-3.09%)
Jun 16, 2021 46.28 46.36 46.26 46.36 741 -0.12(-0.26%)
Jun 15, 2021 46.26 46.48 46.26 46.48 158 +0.29(+0.63%)
Jun 14, 2021 46.63 46.65 46.19 46.19 3,166 -0.47(-1.01%)
Jun 11, 2021 46.76 46.79 46.66 46.66 1,690 -0.09(-0.20%)
Jun 10, 2021 47.23 47.23 46.76 46.76 1,510 -0.45(-0.94%)
Jun 09, 2021 47.44 47.45 47.20 47.20 3,722 -0.43(-0.90%)
Jun 08, 2021 48.95 48.95 46.90 47.63 3,870 +0.16(+0.33%)
Jun 07, 2021 48.46 48.46 47.40 47.47 6,783 +0.09(+0.20%)
Jun 04, 2021 47.78 47.78 47.38 47.38 3,171 -0.23(-0.49%)
Jun 03, 2021 47.57 47.72 47.54 47.61 4,008 +0.11(+0.23%)
Jun 02, 2021 48.23 48.23 47.15 47.50 4,343 +0.02(+0.04%)
Jun 01, 2021 47.38 47.48 47.27 47.48 13,960 +1.10(+2.36%)
May 28, 2021 46.35 46.38 46.33 46.38 930 -0.03(-0.06%)
May 27, 2021 46.22 46.41 46.22 46.41 661 +0.49(+1.07%)
May 26, 2021 45.84 45.96 45.84 45.92 1,911 +0.08(+0.17%)
May 25, 2021 46.38 46.38 45.84 45.84 1,853 -0.39(-0.85%)
May 24, 2021 46.07 46.34 46.01 46.24 5,731 +0.30(+0.65%)
May 21, 2021 46.17 46.26 45.92 45.94 2,978 +0.37(+0.81%)
May 20, 2021 45.46 45.70 45.31 45.57 4,511 -0.05(-0.10%)
May 19, 2021 45.10 45.62 45.10 45.62 1,544 -0.71(-1.53%)
May 18, 2021 47.22 47.22 46.33 46.33 4,766 -0.78(-1.67%)
May 17, 2021 46.78 47.11 46.52 47.11 2,308 +0.32(+0.68%)
May 14, 2021 46.13 46.80 46.13 46.79 10,528 +0.98(+2.15%)
May 13, 2021 45.79 45.93 45.31 45.81 3,686 +0.51(+1.14%)
May 12, 2021 46.14 46.32 45.21 45.30 13,079 -0.48(-1.04%)
May 11, 2021 45.48 45.95 45.48 45.77 2,504 -0.73(-1.58%)
May 10, 2021 47.21 47.21 46.51 46.51 2,886 +0.86(+1.87%)
May 06, 2021 45.65 45.65 45.65 105 -0.08(-0.18%)
May 05, 2021 45.02 45.84 44.97 45.74 3,939 +0.81(+1.80%)
May 04, 2021 44.80 44.93 44.79 44.93 1,053 +0.26(+0.58%)
May 03, 2021 44.68 44.86 44.67 44.67 2,491 +0.64(+1.45%)
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%)
Feb 01, 2021 35.55 36.07 35.54 36.07 2,968 +0.52(+1.45%)
Jan 29, 2021 35.90 35.92 35.55 35.55 2,376 -0.93(-2.54%)
Jan 28, 2021 36.62 36.62 36.48 36.48 149 -0.39(-1.06%)
Jan 27, 2021 36.87 36.87 36.87 219 +0.00(+0.00%)
Jan 26, 2021 36.99 37.02 36.87 36.87 757 -0.49(-1.30%)
Jan 25, 2021 37.05 37.36 36.92 37.36 2,799 -0.43(-1.14%)
Jan 22, 2021 37.53 37.79 37.53 37.79 540 -0.07(-0.18%)
Jan 21, 2021 38.01 38.01 37.84 37.86 17,783 -0.72(-1.87%)
Jan 20, 2021 38.79 38.79 38.47 38.58 3,070 -0.21(-0.55%)
Jan 19, 2021 38.59 38.82 38.59 38.79 4,089 +0.41(+1.06%)
Jan 15, 2021 40.56 40.56 38.14 38.39 3,456 -0.92(-2.33%)
Jan 14, 2021 38.79 39.38 38.79 39.30 18,153 +0.88(+2.29%)
Jan 13, 2021 38.92 38.92 38.42 38.42 2,666 -0.47(-1.21%)
Jan 12, 2021 38.33 38.89 38.24 38.89 2,464 +0.79(+2.07%)
Jan 11, 2021 37.68 38.11 37.61 38.11 12,044 +2.19(+6.09%)
Jan 08, 2021 35.92 35.92 35.92 82 +0.00(+0.00%)
Jan 07, 2021 35.92 35.92 35.92 72 +0.00(+0.00%)
Jan 06, 2021 35.92 35.92 35.92 10 +0.00(+0.00%)
Jan 05, 2021 35.56 35.92 35.56 35.92 135 +0.39(+1.09%)
Jan 04, 2021 35.56 35.56 35.53 35.53 1,220 +0.31(+0.87%)
Dec 31, 2020 35.23 35.23 35.23 162 -0.15(-0.42%)
Dec 30, 2020 35.38 35.38 35.38 35.38 162 +0.30(+0.84%)
Dec 29, 2020 35.08 35.08 35.08 4 +0.00(+0.00%)
Dec 28, 2020 35.18 35.18 35.08 35.08 378 +0.21(+0.61%)
Dec 24, 2020 34.87 34.87 34.87 4 +0.00(+0.00%)
Dec 23, 2020 34.87 34.87 34.87 5 +0.25(+0.72%)
Dec 22, 2020 34.62 34.62 34.62 34.62 242 -0.32(-0.93%)
Dec 21, 2020 34.93 34.94 34.93 34.94 426 -0.30(-0.85%)
Dec 18, 2020 35.24 35.24 35.24 35.24 435 -0.18(-0.52%)
Dec 17, 2020 35.43 35.43 35.43 35.43 225 +0.63(+1.82%)
Dec 16, 2020 34.79 34.79 34.79 29 +0.00(+0.00%)
Dec 15, 2020 34.79 34.79 34.79 20 +0.00(+0.00%)
Dec 14, 2020 35.16 35.16 34.77 34.79 430 -0.73(-2.04%)
Dec 11, 2020 35.40 35.53 35.18 35.52 652 -0.39(-1.07%)
Dec 10, 2020 35.65 35.90 35.65 35.90 979 +0.27(+0.75%)
Dec 09, 2020 36.13 36.13 35.64 35.64 3,699 +0.07(+0.21%)
Dec 08, 2020 35.36 35.56 35.36 35.56 1,219 +0.12(+0.34%)
Dec 07, 2020 35.36 35.44 35.36 35.44 586 -0.30(-0.85%)
Dec 04, 2020 34.99 35.75 34.99 35.75 1,740 +1.08(+3.11%)
Dec 03, 2020 34.94 34.94 34.67 34.67 224 +0.20(+0.58%)
Dec 02, 2020 34.47 34.48 34.47 34.47 1,080 +0.20(+0.59%)
Dec 01, 2020 34.27 34.27 34.27 43 +0.00(+0.00%)
Nov 30, 2020 34.27 34.27 34.27 34.27 120 -0.35(-1.01%)
Nov 27, 2020 34.62 34.62 34.62 34.62 108 +0.04(+0.11%)
Nov 25, 2020 34.58 34.58 34.58 34.58 217 -0.62(-1.75%)
Nov 24, 2020 34.33 35.20 34.33 35.20 3,196 +1.48(+4.39%)
Nov 23, 2020 33.38 33.71 33.38 33.71 273 +1.28(+3.93%)
Nov 20, 2020 32.43 32.44 32.43 32.44 326 +0.07(+0.23%)
Nov 19, 2020 32.36 32.36 32.36 32.36 240 -0.88(-2.65%)
Nov 18, 2020 33.21 33.25 33.21 33.25 435 +0.54(+1.66%)
Nov 17, 2020 32.61 32.73 32.61 32.70 1,037 +0.06(+0.20%)
Nov 16, 2020 32.40 32.64 32.39 32.64 1,457 +1.20(+3.80%)
Nov 13, 2020 31.11 31.45 30.84 31.45 6,853 +0.10(+0.32%)
Nov 12, 2020 31.34 31.34 31.34 56 +0.00(+0.00%)
Nov 11, 2020 31.49 31.49 31.34 31.34 5,829 -0.38(-1.18%)
Nov 10, 2020 31.40 31.72 31.40 31.72 1,007 +4.17(+15.14%)
Nov 09, 2020 27.55 27.55 27.55 43 +0.00(+0.00%)
Nov 06, 2020 27.55 27.55 27.55 0 +0.00(+0.00%)
Nov 05, 2020 27.55 27.55 27.55 27 +0.00(+0.00%)
Nov 04, 2020 27.55 27.55 27.55 54 +0.00(+0.00%)
Nov 03, 2020 27.55 27.55 27.55 0 +0.00(+0.00%)
Nov 02, 2020 27.55 27.55 27.55 27.55 109 +0.66(+2.46%)
Oct 30, 2020 26.89 26.89 26.89 26.89 108 +0.40(+1.53%)
Oct 29, 2020 26.48 26.48 26.48 22 +0.00(+0.00%)
Oct 28, 2020 26.60 26.60 26.47 26.48 633 -0.86(-3.16%)
Oct 27, 2020 27.68 27.68 27.35 27.35 986 -0.46(-1.65%)
Oct 26, 2020 27.81 27.81 27.81 27.81 166 -1.20(-4.15%)
Oct 23, 2020 29.01 29.01 29.01 29.01 108 +0.28(+0.99%)
Oct 22, 2020 28.08 28.73 28.08 28.73 348 +0.76(+2.70%)
Oct 21, 2020 28.04 28.04 27.97 27.97 323 -0.40(-1.40%)
Oct 20, 2020 28.37 28.37 28.37 28.37 219 -0.12(-0.42%)
Oct 19, 2020 28.49 28.49 28.49 28.49 121 -0.16(-0.55%)
Oct 16, 2020 28.64 28.64 28.64 28.64 108 +0.49(+1.73%)
Oct 15, 2020 28.16 28.16 28.16 28.16 112 -0.34(-1.19%)
Oct 14, 2020 28.49 28.50 28.49 28.50 546 -0.38(-1.31%)
Oct 13, 2020 28.87 28.87 28.87 4 +0.00(+0.00%)
Oct 12, 2020 28.87 28.87 28.87 26 +0.00(+0.00%)
Oct 09, 2020 28.88 28.88 28.87 28.87 217 +0.53(+1.88%)
Oct 08, 2020 28.37 28.37 28.34 28.34 324 +0.82(+2.97%)
Oct 07, 2020 27.52 27.52 27.52 3 +0.00(+0.00%)
Oct 06, 2020 28.26 28.26 27.52 27.52 248 +0.24(+0.87%)
Oct 05, 2020 27.28 27.28 27.28 3 +0.00(+0.00%)
Oct 02, 2020 27.28 27.28 27.28 8 +0.00(+0.00%)
Oct 01, 2020 27.28 27.28 27.28 25 +0.00(+0.00%)
Sep 30, 2020 27.28 27.28 27.28 27.28 517 +0.94(+3.55%)
Sep 29, 2020 26.35 26.35 26.35 10 +0.00(+0.00%)
Sep 28, 2020 26.35 26.35 26.35 8 +0.00(+0.00%)
Sep 25, 2020 26.35 26.35 26.35 15 +0.00(+0.00%)
Sep 24, 2020 26.23 26.35 26.23 26.35 171 -0.97(-3.55%)
Sep 23, 2020 27.32 27.32 27.32 41 +0.15(+0.56%)
Sep 22, 2020 27.17 27.17 27.17 114 +0.00(+0.00%)
Sep 21, 2020 27.17 27.17 27.17 27.17 111 -1.23(-4.34%)
Sep 18, 2020 28.40 28.40 28.40 28.40 109 +0.03(+0.12%)
Sep 17, 2020 28.37 28.37 28.37 0 +0.00(+0.00%)
Sep 16, 2020 28.37 28.37 28.37 39 +0.00(+0.00%)
Sep 15, 2020 28.37 28.37 28.37 7 +0.00(+0.00%)
Sep 14, 2020 28.30 28.45 28.30 28.37 218 +0.64(+2.32%)
Sep 11, 2020 27.72 27.72 27.72 27.72 109 -0.27(-0.98%)
Sep 10, 2020 28.00 28.00 28.00 28.00 109 -0.04(-0.13%)
Sep 09, 2020 28.03 28.03 28.03 28.03 200 +0.10(+0.36%)
Sep 08, 2020 27.93 27.93 27.93 27.93 234 -0.59(-2.08%)
Sep 04, 2020 28.78 29.04 28.53 28.53 765 -0.21(-0.73%)
Sep 03, 2020 28.96 29.07 28.65 28.74 950 +0.06(+0.22%)
Sep 02, 2020 28.67 28.67 28.67 89 +0.00(+0.00%)
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.