ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
47.51
-0.28 (-0.58%)
Sep 16, 2025, 10:32 AM EDT - Market open
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 48.88 | 48.88 | 47.46 | 47.79 | 47.79 | 1.22% | 7,861 |
| Sep 12, 2025 | 47.62 | 47.62 | 47.21 | 47.21 | 47.21 | -0.77% | 316 |
| Sep 11, 2025 | 47.45 | 47.65 | 47.40 | 47.57 | 47.57 | 1.26% | 843 |
| Sep 10, 2025 | 47.88 | 48.10 | 46.98 | 46.98 | 46.98 | -1.83% | 3,089 |
| Sep 9, 2025 | 47.40 | 47.86 | 47.24 | 47.86 | 47.86 | 0.86% | 1,971 |
| Sep 8, 2025 | 47.04 | 47.53 | 47.04 | 47.45 | 47.45 | 1.85% | 1,581 |
| Sep 5, 2025 | 46.10 | 46.59 | 46.10 | 46.59 | 46.59 | 1.70% | 1,141 |
| Sep 4, 2025 | 45.78 | 45.81 | 45.78 | 45.81 | 45.81 | 0.17% | 239 |
| Sep 3, 2025 | 45.78 | 45.78 | 45.73 | 45.73 | 45.73 | -0.39% | 488 |
| Sep 2, 2025 | 45.51 | 45.91 | 45.40 | 45.91 | 45.91 | -1.08% | 1,104 |
| Aug 29, 2025 | 46.62 | 46.62 | 46.24 | 46.41 | 46.41 | -0.84% | 1,466 |
| Aug 28, 2025 | 45.64 | 47.01 | 45.64 | 46.80 | 46.80 | 2.62% | 7,176 |
| Aug 27, 2025 | 45.09 | 45.60 | 45.09 | 45.60 | 45.60 | 3.44% | 589 |
| Aug 26, 2025 | 44.10 | 44.10 | 43.98 | 44.09 | 44.09 | 0.15% | 3,656 |
| Aug 25, 2025 | 44.37 | 44.37 | 44.01 | 44.02 | 44.02 | -1.51% | 6,240 |
| Aug 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.65% | 258 |
| Aug 21, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.01% | 797 |
| Aug 20, 2025 | 42.87 | 43.55 | 42.83 | 43.55 | 43.55 | -0.38% | 770 |
| Aug 19, 2025 | 43.83 | 43.95 | 43.71 | 43.72 | 43.72 | -2.50% | 1,478 |
| Aug 18, 2025 | 46.36 | 46.36 | 44.45 | 44.84 | 44.84 | 0.64% | 1,670 |
| Aug 15, 2025 | 44.58 | 44.58 | 44.55 | 44.55 | 44.55 | 0.51% | 274 |
| Aug 14, 2025 | 44.48 | 44.66 | 44.11 | 44.33 | 44.33 | -2.15% | 2,838 |
| Aug 13, 2025 | 44.86 | 45.32 | 44.71 | 45.30 | 45.30 | 1.60% | 1,297 |
| Aug 12, 2025 | 44.32 | 44.58 | 44.32 | 44.58 | 44.58 | 1.42% | 4,071 |
| Aug 11, 2025 | 44.83 | 44.83 | 43.96 | 43.96 | 43.96 | -1.45% | 2,674 |
| Aug 8, 2025 | 45.18 | 45.18 | 44.51 | 44.61 | 44.61 | -1.86% | 1,290 |
| Aug 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.30% | 354 |
| Aug 6, 2025 | 45.57 | 46.05 | 45.57 | 46.05 | 46.05 | 1.34% | 758 |
| Aug 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.95% | 110 |
| Aug 4, 2025 | 45.70 | 45.99 | 45.70 | 45.88 | 45.88 | 2.61% | 1,077 |
| Aug 1, 2025 | 44.59 | 44.97 | 44.50 | 44.71 | 44.71 | -3.90% | 1,432 |
| Jul 31, 2025 | 46.94 | 47.11 | 46.53 | 46.53 | 46.53 | -2.20% | 570 |
| Jul 30, 2025 | 47.40 | 47.57 | 47.34 | 47.57 | 47.57 | 0.68% | 418 |
| Jul 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.08% | 108 |
| Jul 28, 2025 | 47.39 | 47.79 | 47.22 | 47.22 | 47.22 | 0.04% | 12,395 |
| Jul 25, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.75% | 278 |
| Jul 24, 2025 | 46.74 | 46.85 | 46.74 | 46.85 | 46.85 | 0.21% | 167 |
| Jul 23, 2025 | 46.81 | 46.81 | 46.75 | 46.75 | 46.75 | 0.71% | 438 |
| Jul 22, 2025 | 46.59 | 46.59 | 46.16 | 46.42 | 46.42 | -0.53% | 1,739 |
| Jul 21, 2025 | 47.07 | 47.07 | 46.67 | 46.67 | 46.67 | 0.06% | 996 |
| Jul 18, 2025 | 46.56 | 46.64 | 46.56 | 46.64 | 46.64 | -0.01% | 1,253 |
| Jul 17, 2025 | 46.01 | 46.65 | 46.01 | 46.65 | 46.65 | 1.44% | 733 |
| Jul 16, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.79% | 343 |
| Jul 15, 2025 | 45.83 | 46.03 | 45.63 | 45.63 | 45.63 | -0.24% | 618 |
| Jul 14, 2025 | 45.85 | 45.85 | 45.74 | 45.74 | 45.74 | 0.92% | 587 |
| Jul 11, 2025 | 46.04 | 46.04 | 45.32 | 45.32 | 45.32 | -1.80% | 672 |
| Jul 10, 2025 | 46.53 | 46.53 | 46.15 | 46.15 | 46.15 | -2.26% | 7,879 |
| Jul 9, 2025 | 47.02 | 47.22 | 46.90 | 47.22 | 47.22 | 0.73% | 680 |
| Jul 8, 2025 | 46.91 | 46.91 | 46.80 | 46.88 | 46.88 | -0.08% | 1,512 |
| Jul 7, 2025 | 46.99 | 46.99 | 46.91 | 46.91 | 46.91 | -0.30% | 448 |