ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
41.10
-0.64 (-1.54%)
May 6, 2025, 4:00 PM EDT - Market closed

DAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202540.9441.1040.9441.1041.10-1.54%1,544
May 5, 202542.0342.1041.7441.7441.740.08%2,872
May 2, 202541.8242.0741.6941.7141.711.86%1,105
May 1, 202541.2441.5240.9540.9540.950.10%1,135
Apr 30, 202540.7940.9140.7940.9140.91-0.71%152
Apr 29, 202541.2041.2041.2041.2041.201.21%200
Apr 28, 202540.7640.7640.1040.7140.710.49%1,409
Apr 25, 202540.0440.5139.9040.5140.511.68%403
Apr 24, 202539.4339.9039.3739.8439.843.89%4,261
Apr 23, 202539.0039.0038.3338.3538.353.52%1,146
Apr 22, 202537.1537.1537.0437.0437.042.46%410
Apr 21, 202536.5836.5836.1636.1636.16-3.23%724
Apr 17, 202537.4137.4737.3637.3637.36-0.34%911
Apr 16, 202537.8437.8437.0937.4937.49-1.50%939
Apr 15, 202538.3138.3138.0638.0638.061.62%336
Apr 14, 202537.8137.8137.3237.4637.461.07%4,919
Apr 11, 202537.2837.2836.9937.0637.060.78%934
Apr 10, 202537.0037.0035.9536.7736.77-5.27%1,926
Apr 9, 202533.7538.8233.7538.8238.8213.75%3,131
Apr 8, 202534.6734.6733.7334.1234.12-2.38%2,132
Apr 7, 202533.3035.2033.0334.9534.950.38%5,041
Apr 4, 202535.9535.9534.1234.8234.82-7.31%15,703
Apr 3, 202537.5037.6837.5037.5737.57-7.22%2,153
Apr 2, 202539.9640.4939.9640.4940.491.83%271
Apr 1, 202539.3639.7939.2439.7639.761.00%1,274
Mar 31, 202538.4839.3738.4839.3739.37-1.80%1,067
Mar 28, 202540.0940.0940.0940.0940.09-2.76%264
Mar 27, 202541.2341.2341.2341.2341.23-1.92%438
Mar 26, 202542.2242.2241.8842.0442.04-2.71%1,146
Mar 25, 202543.5043.5043.1643.2143.210.73%3,539
Mar 24, 202542.6342.8942.6342.8942.893.79%927
Mar 21, 202540.7941.3340.7941.3341.330.36%743
Mar 20, 202541.1141.2941.1141.1841.18-0.44%861
Mar 19, 202541.0341.3641.0341.3641.361.92%1,370
Mar 18, 202540.3740.5840.3740.5840.58-1.68%1,516
Mar 17, 202540.6841.3240.6641.2741.272.05%905
Mar 14, 202539.6640.4439.6640.4440.445.28%873
Mar 13, 202538.5638.5638.4138.4138.41-2.82%396
Mar 12, 202540.0440.1539.3039.5239.521.22%2,060
Mar 11, 202538.3539.2738.3539.0539.051.80%1,526
Mar 10, 202539.6239.6238.3638.3638.36-5.72%4,544
Mar 7, 202540.9840.9839.4040.6940.69-0.77%11,579
Mar 6, 202542.1642.1641.0041.0041.00-5.78%874
Mar 5, 202542.7743.5242.7743.5243.522.51%268
Mar 4, 202541.2842.4541.2842.4542.450.63%902
Mar 3, 202543.4843.4842.1942.1942.19-2.57%3,262
Feb 28, 202542.6043.3042.3343.3043.300.93%1,678
Feb 27, 202543.9844.2542.9042.9042.90-0.67%823
Feb 26, 202543.7043.7043.1943.1943.191.18%1,789
Feb 25, 202542.6342.6942.5442.6942.69-2.55%1,049