Skip to main content

Equities For Rising Rates ETF (NQ: EQRR )

58.01 -0.30 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 58.01 58.01 58.01 58.01 4 -0.30(-0.52%)
Jun 12, 2024 58.31 58.31 58.31 58.31 0 -0.15(-0.26%)
Jun 11, 2024 58.46 58.46 58.46 58.46 22 -0.24(-0.40%)
Jun 10, 2024 58.68 58.85 58.68 58.70 886 +0.03(+0.05%)
Jun 07, 2024 58.67 58.67 58.67 58.67 100 +0.01(+0.02%)
Jun 06, 2024 58.61 58.66 58.60 58.66 1,149 +0.13(+0.23%)
Jun 05, 2024 58.52 58.52 58.52 58.52 14 -0.03(-0.05%)
Jun 04, 2024 58.55 58.55 58.55 58.55 20 -0.43(-0.72%)
Jun 03, 2024 59.32 59.40 58.98 58.98 1,249 -0.70(-1.17%)
May 31, 2024 58.94 59.68 58.92 59.68 758 +1.19(+2.04%)
May 30, 2024 58.48 58.53 58.37 58.49 2,983 +0.21(+0.36%)
May 29, 2024 58.31 58.31 58.26 58.28 1,121 -0.58(-0.98%)
May 28, 2024 59.10 59.10 58.86 58.86 1,606 -0.10(-0.18%)
May 24, 2024 58.96 58.96 58.96 58.96 100 +0.21(+0.36%)
May 23, 2024 59.00 59.09 58.68 58.75 929 -0.49(-0.83%)
May 22, 2024 59.35 59.35 59.16 59.24 2,832 -0.39(-0.65%)
May 21, 2024 59.73 59.73 59.60 59.63 693 -0.22(-0.37%)
May 20, 2024 59.95 59.95 59.75 59.85 10,278 -0.33(-0.54%)
May 17, 2024 60.09 60.17 60.09 60.17 350 +0.43(+0.73%)
May 16, 2024 59.74 59.87 59.72 59.74 55,426 +0.19(+0.32%)
May 15, 2024 59.43 59.55 59.43 59.55 1,012 -0.16(-0.27%)
May 14, 2024 59.46 59.71 59.46 59.71 1,322 -0.04(-0.06%)
May 13, 2024 60.00 60.00 59.74 59.74 242 -0.12(-0.19%)
May 10, 2024 59.76 59.86 59.74 59.86 4,651 +0.00(+0.00%)
May 09, 2024 59.82 59.86 59.82 59.86 593 +0.44(+0.73%)
May 08, 2024 59.49 59.54 59.42 59.42 2,614 -0.10(-0.16%)
May 07, 2024 59.62 59.62 59.52 59.52 1,172 +0.23(+0.39%)
May 06, 2024 59.38 59.40 59.20 59.29 1,393 +0.41(+0.70%)
May 03, 2024 58.59 58.87 58.59 58.87 279 +0.28(+0.47%)
May 02, 2024 58.40 58.60 58.40 58.60 333 +0.34(+0.58%)
May 01, 2024 58.67 58.73 58.20 58.26 10,884 -0.66(-1.13%)
Apr 30, 2024 59.16 59.16 58.92 58.92 149 -1.26(-2.09%)
Apr 29, 2024 60.18 60.18 60.18 60.18 27 +0.33(+0.55%)
Apr 26, 2024 58.92 59.85 58.92 59.85 1,290 -0.21(-0.35%)
Apr 25, 2024 59.65 60.07 59.65 60.06 848 -0.18(-0.29%)
Apr 24, 2024 59.88 60.24 59.88 60.24 241 -0.05(-0.08%)
Apr 23, 2024 60.22 60.37 60.22 60.29 735 +0.07(+0.11%)
Apr 22, 2024 59.93 60.58 59.93 60.22 2,350 +0.29(+0.49%)
Apr 19, 2024 59.87 59.93 59.87 59.93 473 +0.57(+0.95%)
Apr 18, 2024 59.63 59.66 59.36 59.36 2,824 +0.25(+0.42%)
Apr 17, 2024 59.22 59.22 59.11 59.11 314 -0.14(-0.24%)
Apr 16, 2024 59.29 59.42 59.19 59.25 532 -0.14(-0.24%)
Apr 15, 2024 59.53 60.42 59.39 59.39 1,049 -0.39(-0.65%)
Apr 12, 2024 59.74 60.86 59.74 59.78 11,270 -1.12(-1.84%)
Apr 11, 2024 61.25 61.25 60.52 60.90 3,934 -0.31(-0.50%)
Apr 10, 2024 61.05 61.22 60.97 61.21 15,542 -0.24(-0.40%)
Apr 09, 2024 61.28 61.45 61.28 61.45 586 -0.25(-0.40%)
Apr 08, 2024 61.91 62.06 61.70 61.70 1,248 -0.32(-0.51%)
Apr 05, 2024 61.46 62.06 61.46 62.02 1,293 +0.67(+1.10%)
Apr 04, 2024 62.23 62.26 61.34 61.34 4,636 -0.42(-0.68%)
Apr 03, 2024 61.75 62.09 61.66 61.76 59,157 +0.42(+0.68%)
Apr 02, 2024 61.34 61.34 61.34 61.34 0 +0.05(+0.08%)
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.