ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
45.45
+0.49 (1.09%)
At close: Dec 5, 2025, 4:00 PM EST
45.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.26 | 45.26 | 44.88 | 44.96 | 44.96 | -1.01% | 1,928 |
| Dec 3, 2025 | 44.75 | 45.42 | 44.75 | 45.42 | 45.42 | 1.52% | 1,303 |
| Dec 2, 2025 | 44.62 | 45.22 | 44.62 | 44.74 | 44.74 | 3.03% | 4,689 |
| Dec 1, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.75% | 92 |
| Nov 28, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.68% | 199 |
| Nov 26, 2025 | 43.35 | 43.45 | 43.35 | 43.45 | 43.45 | -0.66% | 2,377 |
| Nov 25, 2025 | 42.99 | 43.74 | 42.99 | 43.74 | 43.74 | 1.97% | 404 |
| Nov 24, 2025 | 42.65 | 43.08 | 42.65 | 42.89 | 42.89 | 2.08% | 555 |
| Nov 21, 2025 | 42.10 | 42.62 | 41.19 | 42.02 | 42.02 | -1.39% | 11,371 |
| Nov 20, 2025 | 44.82 | 44.94 | 42.59 | 42.61 | 42.61 | -2.88% | 18,019 |
| Nov 19, 2025 | 44.00 | 44.00 | 43.88 | 43.88 | 43.88 | -1.43% | 862 |
| Nov 18, 2025 | 43.01 | 44.51 | 43.01 | 44.51 | 44.51 | -0.50% | 904 |
| Nov 17, 2025 | 45.74 | 45.74 | 44.43 | 44.73 | 44.73 | -2.85% | 2,361 |
| Nov 14, 2025 | 45.12 | 46.11 | 45.12 | 46.05 | 46.05 | -0.19% | 1,906 |
| Nov 13, 2025 | 46.85 | 46.85 | 46.14 | 46.14 | 46.14 | -2.15% | 1,037 |
| Nov 12, 2025 | 47.66 | 47.75 | 47.05 | 47.15 | 47.15 | -1.37% | 646 |
| Nov 11, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.60% | 285 |
| Nov 10, 2025 | 47.67 | 48.25 | 47.54 | 48.09 | 48.09 | 2.85% | 22,364 |
| Nov 7, 2025 | 45.73 | 46.76 | 45.68 | 46.76 | 46.76 | - | 934 |
| Nov 6, 2025 | 47.60 | 47.60 | 46.60 | 46.76 | 46.76 | -0.32% | 1,066 |
| Nov 5, 2025 | 47.03 | 47.03 | 46.72 | 46.91 | 46.91 | 0.15% | 6,472 |
| Nov 4, 2025 | 47.16 | 47.67 | 46.41 | 46.84 | 46.84 | -3.51% | 7,978 |
| Nov 3, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.80% | 351 |
| Oct 31, 2025 | 48.05 | 48.16 | 48.05 | 48.16 | 48.16 | 1.23% | 5,105 |
| Oct 30, 2025 | 47.90 | 48.06 | 47.57 | 47.57 | 47.57 | -0.06% | 1,164 |
| Oct 29, 2025 | 47.53 | 47.83 | 47.53 | 47.60 | 47.60 | -1.05% | 1,730 |
| Oct 28, 2025 | 48.43 | 48.90 | 48.10 | 48.10 | 48.10 | -1.63% | 7,836 |
| Oct 27, 2025 | 49.06 | 49.06 | 48.90 | 48.90 | 48.90 | 0.70% | 936 |
| Oct 24, 2025 | 49.02 | 49.02 | 48.56 | 48.56 | 48.56 | 0.76% | 2,384 |
| Oct 23, 2025 | 47.92 | 48.22 | 47.82 | 48.20 | 48.20 | 1.21% | 578 |
| Oct 22, 2025 | 48.33 | 48.36 | 47.50 | 47.62 | 47.62 | -1.79% | 1,859 |
| Oct 21, 2025 | 48.51 | 48.51 | 48.49 | 48.49 | 48.49 | 1.28% | 219 |
| Oct 20, 2025 | 47.98 | 48.00 | 47.77 | 47.87 | 47.87 | 1.41% | 2,756 |
| Oct 17, 2025 | 47.00 | 47.23 | 47.00 | 47.21 | 47.21 | 0.30% | 2,257 |
| Oct 16, 2025 | 47.89 | 48.39 | 47.07 | 47.07 | 47.07 | -0.85% | 6,375 |
| Oct 15, 2025 | 47.91 | 47.91 | 47.47 | 47.47 | 47.47 | -0.16% | 1,432 |
| Oct 14, 2025 | 46.89 | 47.60 | 46.89 | 47.55 | 47.55 | -0.78% | 3,876 |
| Oct 13, 2025 | 47.81 | 48.01 | 47.81 | 47.92 | 47.92 | 1.23% | 875 |
| Oct 10, 2025 | 49.11 | 49.11 | 47.32 | 47.34 | 47.34 | -2.78% | 1,924 |
| Oct 9, 2025 | 48.60 | 48.74 | 48.60 | 48.69 | 48.69 | 0.44% | 1,307 |
| Oct 8, 2025 | 48.65 | 48.65 | 48.43 | 48.48 | 48.48 | 2.11% | 1,704 |
| Oct 7, 2025 | 47.33 | 47.52 | 46.56 | 47.48 | 47.47 | -2.21% | 7,057 |
| Oct 6, 2025 | 48.75 | 48.79 | 48.50 | 48.55 | 48.55 | 0.40% | 2,294 |
| Oct 3, 2025 | 49.14 | 49.14 | 48.35 | 48.35 | 48.35 | -1.00% | 3,493 |
| Oct 2, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.16% | 231 |
| Oct 1, 2025 | 48.39 | 48.39 | 48.08 | 48.28 | 48.28 | 0.77% | 2,221 |
| Sep 30, 2025 | 47.94 | 47.94 | 47.67 | 47.92 | 47.92 | -1.76% | 1,381 |
| Sep 29, 2025 | 48.40 | 48.77 | 48.40 | 48.77 | 48.77 | 1.36% | 551 |
| Sep 26, 2025 | 47.99 | 48.12 | 47.98 | 48.12 | 48.12 | 1.01% | 679 |
| Sep 25, 2025 | 47.43 | 47.79 | 47.21 | 47.64 | 47.64 | -1.06% | 4,224 |