ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
40.09
-1.94 (-4.62%)
At close: Mar 26, 2025, 3:38 PM
40.03
-0.06 (-0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -2.76% | 264 |
| Mar 27, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.92% | 438 |
| Mar 26, 2025 | 42.22 | 42.22 | 41.88 | 42.04 | 42.04 | -2.71% | 1,146 |
| Mar 25, 2025 | 43.50 | 43.50 | 43.16 | 43.21 | 43.21 | 0.73% | 3,539 |
| Mar 24, 2025 | 42.63 | 42.89 | 42.63 | 42.89 | 42.89 | 3.79% | 927 |
| Mar 21, 2025 | 40.79 | 41.33 | 40.79 | 41.33 | 41.33 | 0.36% | 743 |
| Mar 20, 2025 | 41.11 | 41.29 | 41.11 | 41.18 | 41.18 | -0.44% | 861 |
| Mar 19, 2025 | 41.03 | 41.36 | 41.03 | 41.36 | 41.36 | 1.92% | 1,370 |
| Mar 18, 2025 | 40.37 | 40.58 | 40.37 | 40.58 | 40.58 | -1.68% | 1,516 |
| Mar 17, 2025 | 40.68 | 41.32 | 40.66 | 41.27 | 41.27 | 2.05% | 905 |
| Mar 14, 2025 | 39.66 | 40.44 | 39.66 | 40.44 | 40.44 | 5.28% | 873 |
| Mar 13, 2025 | 38.56 | 38.56 | 38.41 | 38.41 | 38.41 | -2.82% | 396 |
| Mar 12, 2025 | 40.04 | 40.15 | 39.30 | 39.52 | 39.52 | 1.22% | 2,060 |
| Mar 11, 2025 | 38.35 | 39.27 | 38.35 | 39.05 | 39.05 | 1.80% | 1,526 |
| Mar 10, 2025 | 39.62 | 39.62 | 38.36 | 38.36 | 38.36 | -5.72% | 4,544 |
| Mar 7, 2025 | 40.98 | 40.98 | 39.40 | 40.69 | 40.69 | -0.77% | 11,579 |
| Mar 6, 2025 | 42.16 | 42.16 | 41.00 | 41.00 | 41.00 | -5.78% | 874 |
| Mar 5, 2025 | 42.77 | 43.52 | 42.77 | 43.52 | 43.52 | 2.51% | 268 |
| Mar 4, 2025 | 41.28 | 42.45 | 41.28 | 42.45 | 42.45 | 0.63% | 902 |
| Mar 3, 2025 | 43.48 | 43.48 | 42.19 | 42.19 | 42.19 | -2.57% | 3,262 |
| Feb 28, 2025 | 42.60 | 43.30 | 42.33 | 43.30 | 43.30 | 0.93% | 1,678 |
| Feb 27, 2025 | 43.98 | 44.25 | 42.90 | 42.90 | 42.90 | -0.67% | 823 |
| Feb 26, 2025 | 43.70 | 43.70 | 43.19 | 43.19 | 43.19 | 1.18% | 1,789 |
| Feb 25, 2025 | 42.63 | 42.69 | 42.54 | 42.69 | 42.69 | -2.55% | 1,049 |
| Feb 24, 2025 | 43.24 | 44.03 | 43.24 | 43.81 | 43.81 | -1.95% | 2,689 |
| Feb 21, 2025 | 45.76 | 46.18 | 44.62 | 44.68 | 44.68 | -3.19% | 2,426 |
| Feb 20, 2025 | 46.81 | 46.81 | 45.24 | 46.15 | 46.15 | -2.34% | 11,440 |
| Feb 19, 2025 | 47.78 | 47.88 | 47.25 | 47.25 | 47.25 | -2.34% | 929 |
| Feb 18, 2025 | 47.87 | 48.38 | 47.78 | 48.38 | 48.38 | 1.26% | 2,020 |
| Feb 14, 2025 | 47.73 | 47.87 | 47.42 | 47.78 | 47.78 | -1.93% | 3,943 |
| Feb 13, 2025 | 48.58 | 48.82 | 48.58 | 48.72 | 48.72 | -0.14% | 7,325 |
| Feb 12, 2025 | 48.78 | 48.79 | 48.78 | 48.79 | 48.79 | 0.74% | 757 |
| Feb 11, 2025 | 48.92 | 49.10 | 48.10 | 48.43 | 48.43 | -1.00% | 19,670 |
| Feb 10, 2025 | 48.45 | 49.10 | 48.45 | 48.92 | 48.92 | 2.01% | 3,119 |
| Feb 7, 2025 | 48.49 | 48.49 | 47.96 | 47.96 | 47.96 | -0.69% | 2,422 |
| Feb 6, 2025 | 48.32 | 48.66 | 48.01 | 48.29 | 48.29 | 0.46% | 4,776 |
| Feb 5, 2025 | 47.70 | 48.15 | 47.62 | 48.07 | 48.07 | 0.50% | 2,266 |
| Feb 4, 2025 | 46.80 | 47.83 | 46.80 | 47.83 | 47.83 | 3.63% | 9,352 |
| Feb 3, 2025 | 45.36 | 46.16 | 44.66 | 46.16 | 46.16 | -0.72% | 1,510 |
| Jan 31, 2025 | 46.89 | 47.29 | 46.49 | 46.49 | 46.49 | 0.06% | 3,905 |
| Jan 30, 2025 | 46.46 | 46.67 | 46.24 | 46.46 | 46.46 | -0.09% | 5,746 |
| Jan 29, 2025 | 46.95 | 46.95 | 46.29 | 46.51 | 46.51 | -1.68% | 4,612 |
| Jan 28, 2025 | 45.90 | 47.50 | 45.57 | 47.30 | 47.30 | 3.72% | 9,872 |
| Jan 27, 2025 | 45.54 | 46.44 | 45.11 | 45.60 | 45.60 | 0.13% | 6,940 |
| Jan 24, 2025 | 45.70 | 45.70 | 45.54 | 45.54 | 45.54 | 0.10% | 685 |
| Jan 23, 2025 | 45.14 | 45.61 | 43.06 | 45.50 | 45.50 | 0.11% | 3,042 |
| Jan 22, 2025 | 45.49 | 45.64 | 45.32 | 45.45 | 45.45 | 0.51% | 3,602 |
| Jan 21, 2025 | 44.72 | 45.37 | 44.62 | 45.22 | 45.22 | 2.11% | 2,289 |
| Jan 17, 2025 | 44.42 | 44.42 | 44.29 | 44.29 | 44.29 | 0.37% | 800 |
| Jan 16, 2025 | 44.28 | 44.28 | 44.12 | 44.12 | 44.12 | 0.09% | 583 |