ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
44.71
-1.81 (-3.90%)
At close: Aug 1, 2025, 4:00 PM
44.71
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 46.13 | 47.10 | 46.13 | 47.05 | 47.05 | 2.82% | 1,632 |
| Jul 2, 2025 | 45.55 | 45.77 | 45.52 | 45.76 | 45.76 | 0.47% | 4,051 |
| Jul 1, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.97% | 180 |
| Jun 30, 2025 | 46.33 | 46.46 | 46.33 | 46.46 | 46.46 | 1.43% | 2,801 |
| Jun 27, 2025 | 46.33 | 46.33 | 45.75 | 45.81 | 45.81 | -0.83% | 338 |
| Jun 26, 2025 | 45.98 | 46.19 | 45.98 | 46.19 | 46.19 | 1.27% | 375 |
| Jun 25, 2025 | 45.80 | 45.80 | 45.61 | 45.61 | 45.61 | -0.49% | 1,189 |
| Jun 24, 2025 | 45.60 | 45.87 | 45.60 | 45.84 | 45.84 | 2.00% | 1,750 |
| Jun 23, 2025 | 44.36 | 45.02 | 44.24 | 44.94 | 44.94 | 0.79% | 2,246 |
| Jun 20, 2025 | 44.71 | 44.77 | 44.59 | 44.59 | 44.59 | -1.01% | 814 |
| Jun 18, 2025 | 45.32 | 45.32 | 45.04 | 45.04 | 45.04 | -0.33% | 674 |
| Jun 17, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.25% | 961 |
| Jun 16, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.40% | 672 |
| Jun 13, 2025 | 45.34 | 45.34 | 44.68 | 44.68 | 44.68 | -1.70% | 1,193 |
| Jun 12, 2025 | 45.75 | 45.81 | 45.45 | 45.45 | 45.45 | -0.02% | 989 |
| Jun 11, 2025 | 45.78 | 45.92 | 45.36 | 45.46 | 45.46 | -0.30% | 1,575 |
| Jun 10, 2025 | 45.47 | 45.61 | 45.27 | 45.60 | 45.60 | -1.08% | 5,181 |
| Jun 9, 2025 | 45.85 | 46.19 | 45.84 | 46.10 | 46.10 | 0.21% | 3,499 |
| Jun 6, 2025 | 46.11 | 46.11 | 46.00 | 46.00 | 46.00 | 0.03% | 1,198 |
| Jun 5, 2025 | 46.71 | 46.93 | 45.88 | 45.99 | 45.99 | -0.14% | 2,204 |
| Jun 4, 2025 | 45.78 | 46.05 | 45.74 | 46.05 | 46.05 | 0.78% | 1,289 |
| Jun 3, 2025 | 45.49 | 45.77 | 45.48 | 45.69 | 45.69 | 1.05% | 728 |
| Jun 2, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.33% | 408 |
| May 30, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.58% | 158 |
| May 29, 2025 | 44.71 | 44.89 | 44.71 | 44.81 | 44.81 | -0.07% | 1,386 |
| May 28, 2025 | 45.25 | 45.25 | 44.84 | 44.84 | 44.84 | -0.34% | 1,563 |
| May 27, 2025 | 44.96 | 44.99 | 44.87 | 44.99 | 44.99 | 1.81% | 1,999 |
| May 23, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - | 376 |
| May 22, 2025 | 44.38 | 44.60 | 44.19 | 44.19 | 44.19 | 1.65% | 997 |
| May 21, 2025 | 44.47 | 44.50 | 43.47 | 43.47 | 43.47 | -2.17% | 3,543 |