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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 43.42 | 43.57 | 43.34 | 43.57 | 43.57 | 1.28% | 660 |
Nov 19, 2024 | 41.94 | 43.22 | 41.94 | 43.02 | 43.02 | 2.54% | 1,751 |
Nov 18, 2024 | 41.78 | 41.96 | 41.75 | 41.96 | 41.96 | 0.35% | 1,117 |
Nov 15, 2024 | 41.91 | 41.91 | 41.41 | 41.81 | 41.81 | -0.79% | 16,634 |
Nov 14, 2024 | 42.64 | 42.64 | 42.15 | 42.15 | 42.15 | -1.73% | 1,834 |
Nov 13, 2024 | 43.75 | 43.85 | 42.89 | 42.89 | 42.89 | 0.82% | 866 |
Nov 12, 2024 | 42.19 | 42.54 | 42.19 | 42.54 | 42.54 | 0.66% | 652 |
Nov 11, 2024 | 41.71 | 42.26 | 41.71 | 42.26 | 42.26 | 3.17% | 1,366 |
Nov 8, 2024 | 41.21 | 41.21 | 40.83 | 40.96 | 40.96 | 0.32% | 3,042 |
Nov 7, 2024 | 40.06 | 40.92 | 40.06 | 40.83 | 40.83 | 2.09% | 19,462 |
Nov 6, 2024 | 39.88 | 40.00 | 39.86 | 40.00 | 40.00 | 4.46% | 1,739 |
Nov 5, 2024 | 37.88 | 38.35 | 37.88 | 38.29 | 38.29 | 2.20% | 1,637 |
Nov 4, 2024 | 37.32 | 37.70 | 37.28 | 37.47 | 37.47 | -0.50% | 2,312 |
Nov 1, 2024 | 37.89 | 37.89 | 37.66 | 37.66 | 37.66 | 0.24% | 3,252 |
Oct 31, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -1.23% | 117 |
Oct 30, 2024 | 38.25 | 38.55 | 38.03 | 38.03 | 38.03 | -0.79% | 4,318 |
Oct 29, 2024 | 37.89 | 38.34 | 37.86 | 38.34 | 38.34 | 2.34% | 2,054 |
Oct 28, 2024 | 37.83 | 37.83 | 37.38 | 37.46 | 37.46 | 1.49% | 6,282 |
Oct 25, 2024 | 36.87 | 37.22 | 36.87 | 36.91 | 36.91 | 0.54% | 2,651 |
Oct 24, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.63% | 337 |
Oct 23, 2024 | 36.49 | 36.49 | 35.89 | 36.12 | 36.12 | -1.58% | 1,066 |
Oct 22, 2024 | 36.73 | 36.77 | 36.69 | 36.70 | 36.70 | -1.02% | 7,274 |
Oct 21, 2024 | 36.96 | 37.08 | 36.96 | 37.08 | 37.08 | -0.46% | 574 |
Oct 18, 2024 | 37.12 | 37.26 | 37.12 | 37.25 | 37.25 | 0.99% | 1,341 |
Oct 17, 2024 | 36.75 | 37.02 | 36.75 | 36.89 | 36.89 | -0.39% | 14,487 |
Oct 16, 2024 | 37.41 | 37.41 | 37.03 | 37.03 | 37.03 | -0.71% | 122 |
Oct 15, 2024 | 37.74 | 37.74 | 36.97 | 37.30 | 37.30 | -1.40% | 570 |
Oct 14, 2024 | 38.03 | 38.09 | 37.82 | 37.82 | 37.82 | 0.24% | 1,939 |
Oct 11, 2024 | 37.56 | 37.74 | 37.56 | 37.74 | 37.74 | 1.66% | 991 |
Oct 10, 2024 | 36.75 | 37.12 | 36.75 | 37.12 | 37.12 | 1.45% | 1,160 |
Oct 9, 2024 | 36.67 | 36.67 | 36.50 | 36.59 | 36.59 | 1.57% | 3,555 |
Oct 8, 2024 | 35.94 | 36.02 | 35.88 | 36.02 | 36.02 | 1.71% | 1,301 |
Oct 7, 2024 | 35.69 | 35.83 | 35.42 | 35.42 | 35.42 | -0.90% | 2,958 |
Oct 4, 2024 | 35.61 | 35.74 | 35.61 | 35.74 | 35.74 | 2.63% | 416 |
Oct 3, 2024 | 34.73 | 34.91 | 34.73 | 34.82 | 34.82 | -0.22% | 2,179 |
Oct 2, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.71% | 193 |
Oct 1, 2024 | 35.64 | 35.64 | 34.66 | 34.66 | 34.66 | -2.47% | 2,530 |
Sep 30, 2024 | 35.55 | 35.61 | 35.42 | 35.53 | 35.53 | -0.02% | 717 |
Sep 27, 2024 | 35.55 | 35.58 | 35.54 | 35.54 | 35.54 | 0.11% | 1,667 |
Sep 26, 2024 | 35.41 | 35.50 | 35.23 | 35.50 | 35.50 | 0.98% | 1,325 |
Sep 25, 2024 | 35.22 | 35.22 | 35.15 | 35.15 | 35.15 | -0.42% | 782 |
Sep 24, 2024 | 35.30 | 35.30 | 35.16 | 35.30 | 35.30 | -0.20% | 1,260 |
Sep 23, 2024 | 35.20 | 35.41 | 35.20 | 35.37 | 35.37 | 0.54% | 3,268 |
Sep 20, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.42% | 120 |
Sep 19, 2024 | 35.34 | 35.53 | 35.23 | 35.33 | 35.33 | 2.06% | 694 |
Sep 18, 2024 | 34.75 | 34.91 | 34.61 | 34.62 | 34.62 | -0.59% | 3,431 |
Sep 17, 2024 | 34.88 | 34.96 | 34.70 | 34.82 | 34.82 | -0.11% | 1,956 |
Sep 16, 2024 | 34.52 | 34.94 | 34.52 | 34.86 | 34.86 | 0.78% | 8,447 |
Sep 13, 2024 | 34.27 | 34.83 | 34.27 | 34.59 | 34.59 | 0.93% | 1,387 |
Sep 12, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.14% | 27 |
Sep 11, 2024 | 33.91 | 34.22 | 33.56 | 34.22 | 34.22 | 0.81% | 2,737 |
Sep 10, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.38% | 319 |
Sep 9, 2024 | 34.13 | 34.14 | 33.95 | 34.07 | 34.07 | 2.58% | 7,114 |
Sep 6, 2024 | 34.15 | 34.15 | 33.21 | 33.22 | 33.22 | -2.93% | 1,031 |
Sep 5, 2024 | 34.11 | 34.22 | 34.07 | 34.22 | 34.22 | -0.78% | 1,281 |
Sep 4, 2024 | 34.60 | 34.60 | 34.49 | 34.49 | 34.49 | 0.04% | 331 |
Sep 3, 2024 | 35.35 | 35.35 | 34.48 | 34.48 | 34.48 | -3.15% | 654 |
Aug 30, 2024 | 35.49 | 35.60 | 35.49 | 35.60 | 35.60 | -0.17% | 258 |
Aug 29, 2024 | 35.80 | 35.80 | 35.60 | 35.66 | 35.66 | 2.29% | 1,644 |
Aug 28, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -1.39% | 225 |
Aug 27, 2024 | 35.45 | 35.52 | 35.32 | 35.35 | 35.35 | -0.66% | 2,066 |
Aug 26, 2024 | 35.65 | 35.81 | 35.59 | 35.59 | 35.59 | -0.08% | 3,309 |
Aug 23, 2024 | 35.46 | 35.62 | 35.46 | 35.62 | 35.62 | 1.32% | 637 |
Aug 22, 2024 | 35.95 | 35.95 | 35.15 | 35.15 | 35.15 | -2.37% | 1,046 |
Aug 21, 2024 | 35.81 | 36.01 | 35.81 | 36.01 | 36.01 | 1.02% | 402 |
Aug 20, 2024 | 35.76 | 35.76 | 35.64 | 35.64 | 35.64 | -0.50% | 414 |
Aug 19, 2024 | 35.49 | 35.82 | 35.49 | 35.82 | 35.82 | 1.57% | 1,075 |
Aug 16, 2024 | 35.13 | 35.29 | 35.11 | 35.27 | 35.27 | 0.87% | 457 |
Aug 15, 2024 | 35.00 | 35.00 | 34.96 | 34.96 | 34.96 | 1.69% | 431 |
Aug 14, 2024 | 34.27 | 34.38 | 34.27 | 34.38 | 34.38 | -0.09% | 1,387 |
Aug 13, 2024 | 33.94 | 34.41 | 33.94 | 34.41 | 34.41 | 2.50% | 414 |
Aug 12, 2024 | 33.63 | 33.68 | 33.57 | 33.57 | 33.57 | -0.78% | 4,176 |
Aug 9, 2024 | 33.74 | 33.84 | 33.74 | 33.84 | 33.84 | -1.29% | 388 |
Aug 8, 2024 | 33.56 | 34.32 | 33.56 | 34.28 | 34.28 | 3.84% | 779 |
Aug 7, 2024 | 33.65 | 33.67 | 33.01 | 33.01 | 33.01 | 0.37% | 900 |
Aug 6, 2024 | 32.46 | 33.05 | 32.46 | 32.89 | 32.89 | 1.51% | 517 |
Aug 5, 2024 | 31.68 | 32.44 | 31.58 | 32.40 | 32.40 | -3.03% | 3,179 |
Aug 2, 2024 | 34.00 | 34.00 | 33.40 | 33.41 | 33.41 | -3.71% | 1,532 |
Aug 1, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -3.24% | 317 |
Jul 31, 2024 | 35.96 | 36.04 | 35.86 | 35.86 | 35.86 | 0.95% | 1,320 |
Jul 30, 2024 | 35.84 | 35.89 | 35.44 | 35.52 | 35.52 | 0.34% | 810 |
Jul 29, 2024 | 36.02 | 36.02 | 35.37 | 35.40 | 35.40 | -0.44% | 1,553 |
Jul 26, 2024 | 35.38 | 35.56 | 35.38 | 35.56 | 35.56 | 1.22% | 38,357 |
Jul 25, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.02% | 206 |
Jul 24, 2024 | 35.39 | 35.39 | 34.43 | 34.43 | 34.43 | -3.36% | 1,198 |
Jul 23, 2024 | 35.38 | 35.63 | 35.38 | 35.63 | 35.63 | 0.87% | 433 |
Jul 22, 2024 | 35.34 | 35.34 | 34.93 | 35.32 | 35.32 | 1.62% | 1,352 |
Jul 19, 2024 | 34.84 | 34.84 | 34.53 | 34.76 | 34.76 | 0.01% | 2,232 |
Jul 18, 2024 | 35.73 | 35.73 | 34.75 | 34.75 | 34.75 | -1.74% | 1,027 |
Jul 17, 2024 | 35.33 | 35.56 | 35.18 | 35.37 | 35.37 | -1.42% | 1,316 |
Jul 16, 2024 | 35.57 | 35.88 | 35.57 | 35.88 | 35.88 | 1.24% | 674 |
Jul 15, 2024 | 35.55 | 35.65 | 35.39 | 35.44 | 35.44 | 0.44% | 1,511 |
Jul 12, 2024 | 35.06 | 35.29 | 35.06 | 35.28 | 35.28 | 1.01% | 854 |
Jul 11, 2024 | 34.94 | 35.29 | 34.81 | 34.93 | 34.93 | 0.97% | 1,970 |
Jul 10, 2024 | 34.43 | 34.63 | 34.43 | 34.59 | 34.59 | -0.65% | 1,253 |
Jul 9, 2024 | 35.54 | 35.54 | 34.82 | 34.82 | 34.82 | -2.01% | 1,486 |
Jul 8, 2024 | 35.68 | 35.68 | 35.43 | 35.53 | 35.53 | -0.15% | 2,728 |
Jul 5, 2024 | 35.35 | 35.59 | 35.35 | 35.59 | 35.59 | 0.58% | 1,023 |
Jul 3, 2024 | 35.35 | 35.38 | 35.35 | 35.38 | 35.38 | 0.04% | 312 |
Jul 2, 2024 | 35.18 | 35.37 | 35.18 | 35.37 | 35.37 | 0.29% | 715 |