ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
44.75
+1.18 (2.69%)
Nov 21, 2024, 10:54 AM EST - Market open

DAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202443.4243.5743.3443.5743.571.28%660
Nov 19, 202441.9443.2241.9443.0243.022.54%1,751
Nov 18, 202441.7841.9641.7541.9641.960.35%1,117
Nov 15, 202441.9141.9141.4141.8141.81-0.79%16,634
Nov 14, 202442.6442.6442.1542.1542.15-1.73%1,834
Nov 13, 202443.7543.8542.8942.8942.890.82%866
Nov 12, 202442.1942.5442.1942.5442.540.66%652
Nov 11, 202441.7142.2641.7142.2642.263.17%1,366
Nov 8, 202441.2141.2140.8340.9640.960.32%3,042
Nov 7, 202440.0640.9240.0640.8340.832.09%19,462
Nov 6, 202439.8840.0039.8640.0040.004.46%1,739
Nov 5, 202437.8838.3537.8838.2938.292.20%1,637
Nov 4, 202437.3237.7037.2837.4737.47-0.50%2,312
Nov 1, 202437.8937.8937.6637.6637.660.24%3,252
Oct 31, 202437.5737.5737.5737.5737.57-1.23%117
Oct 30, 202438.2538.5538.0338.0338.03-0.79%4,318
Oct 29, 202437.8938.3437.8638.3438.342.34%2,054
Oct 28, 202437.8337.8337.3837.4637.461.49%6,282
Oct 25, 202436.8737.2236.8736.9136.910.54%2,651
Oct 24, 202436.7136.7136.7136.7136.711.63%337
Oct 23, 202436.4936.4935.8936.1236.12-1.58%1,066
Oct 22, 202436.7336.7736.6936.7036.70-1.02%7,274
Oct 21, 202436.9637.0836.9637.0837.08-0.46%574
Oct 18, 202437.1237.2637.1237.2537.250.99%1,341
Oct 17, 202436.7537.0236.7536.8936.89-0.39%14,487
Oct 16, 202437.4137.4137.0337.0337.03-0.71%122
Oct 15, 202437.7437.7436.9737.3037.30-1.40%570
Oct 14, 202438.0338.0937.8237.8237.820.24%1,939
Oct 11, 202437.5637.7437.5637.7437.741.66%991
Oct 10, 202436.7537.1236.7537.1237.121.45%1,160
Oct 9, 202436.6736.6736.5036.5936.591.57%3,555
Oct 8, 202435.9436.0235.8836.0236.021.71%1,301
Oct 7, 202435.6935.8335.4235.4235.42-0.90%2,958
Oct 4, 202435.6135.7435.6135.7435.742.63%416
Oct 3, 202434.7334.9134.7334.8234.82-0.22%2,179
Oct 2, 202434.9034.9034.9034.9034.900.71%193
Oct 1, 202435.6435.6434.6634.6634.66-2.47%2,530
Sep 30, 202435.5535.6135.4235.5335.53-0.02%717
Sep 27, 202435.5535.5835.5435.5435.540.11%1,667
Sep 26, 202435.4135.5035.2335.5035.500.98%1,325
Sep 25, 202435.2235.2235.1535.1535.15-0.42%782
Sep 24, 202435.3035.3035.1635.3035.30-0.20%1,260
Sep 23, 202435.2035.4135.2035.3735.370.54%3,268
Sep 20, 202435.1835.1835.1835.1835.18-0.42%120
Sep 19, 202435.3435.5335.2335.3335.332.06%694
Sep 18, 202434.7534.9134.6134.6234.62-0.59%3,431
Sep 17, 202434.8834.9634.7034.8234.82-0.11%1,956
Sep 16, 202434.5234.9434.5234.8634.860.78%8,447
Sep 13, 202434.2734.8334.2734.5934.590.93%1,387
Sep 12, 202434.2734.2734.2734.2734.270.14%27
Sep 11, 202433.9134.2233.5634.2234.220.81%2,737
Sep 10, 202433.9433.9433.9433.9433.94-0.38%319
Sep 9, 202434.1334.1433.9534.0734.072.58%7,114
Sep 6, 202434.1534.1533.2133.2233.22-2.93%1,031
Sep 5, 202434.1134.2234.0734.2234.22-0.78%1,281
Sep 4, 202434.6034.6034.4934.4934.490.04%331
Sep 3, 202435.3535.3534.4834.4834.48-3.15%654
Aug 30, 202435.4935.6035.4935.6035.60-0.17%258
Aug 29, 202435.8035.8035.6035.6635.662.29%1,644
Aug 28, 202434.8634.8634.8634.8634.86-1.39%225
Aug 27, 202435.4535.5235.3235.3535.35-0.66%2,066
Aug 26, 202435.6535.8135.5935.5935.59-0.08%3,309
Aug 23, 202435.4635.6235.4635.6235.621.32%637
Aug 22, 202435.9535.9535.1535.1535.15-2.37%1,046
Aug 21, 202435.8136.0135.8136.0136.011.02%402
Aug 20, 202435.7635.7635.6435.6435.64-0.50%414
Aug 19, 202435.4935.8235.4935.8235.821.57%1,075
Aug 16, 202435.1335.2935.1135.2735.270.87%457
Aug 15, 202435.0035.0034.9634.9634.961.69%431
Aug 14, 202434.2734.3834.2734.3834.38-0.09%1,387
Aug 13, 202433.9434.4133.9434.4134.412.50%414
Aug 12, 202433.6333.6833.5733.5733.57-0.78%4,176
Aug 9, 202433.7433.8433.7433.8433.84-1.29%388
Aug 8, 202433.5634.3233.5634.2834.283.84%779
Aug 7, 202433.6533.6733.0133.0133.010.37%900
Aug 6, 202432.4633.0532.4632.8932.891.51%517
Aug 5, 202431.6832.4431.5832.4032.40-3.03%3,179
Aug 2, 202434.0034.0033.4033.4133.41-3.71%1,532
Aug 1, 202434.7034.7034.7034.7034.70-3.24%317
Jul 31, 202435.9636.0435.8635.8635.860.95%1,320
Jul 30, 202435.8435.8935.4435.5235.520.34%810
Jul 29, 202436.0236.0235.3735.4035.40-0.44%1,553
Jul 26, 202435.3835.5635.3835.5635.561.22%38,357
Jul 25, 202435.1335.1335.1335.1335.132.02%206
Jul 24, 202435.3935.3934.4334.4334.43-3.36%1,198
Jul 23, 202435.3835.6335.3835.6335.630.87%433
Jul 22, 202435.3435.3434.9335.3235.321.62%1,352
Jul 19, 202434.8434.8434.5334.7634.760.01%2,232
Jul 18, 202435.7335.7334.7534.7534.75-1.74%1,027
Jul 17, 202435.3335.5635.1835.3735.37-1.42%1,316
Jul 16, 202435.5735.8835.5735.8835.881.24%674
Jul 15, 202435.5535.6535.3935.4435.440.44%1,511
Jul 12, 202435.0635.2935.0635.2835.281.01%854
Jul 11, 202434.9435.2934.8134.9334.930.97%1,970
Jul 10, 202434.4334.6334.4334.5934.59-0.65%1,253
Jul 9, 202435.5435.5434.8234.8234.82-2.01%1,486
Jul 8, 202435.6835.6835.4335.5335.53-0.15%2,728
Jul 5, 202435.3535.5935.3535.5935.590.58%1,023
Jul 3, 202435.3535.3835.3535.3835.380.04%312
Jul 2, 202435.1835.3735.1835.3735.370.29%715