ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
33.64
+0.08 (0.24%)
At close: Apr 14, 2026, 4:00 PM EDT
33.64
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1.30% | 210 |
| Apr 13, 2026 | 33.00 | 33.60 | 33.00 | 33.56 | 33.56 | 5.11% | 21,546 |
| Apr 10, 2026 | 31.88 | 32.04 | 31.88 | 31.93 | 31.93 | -2.95% | 625 |
| Apr 9, 2026 | 33.17 | 33.26 | 32.70 | 32.90 | 32.90 | -4.03% | 12,634 |
| Apr 8, 2026 | 32.11 | 35.26 | 32.11 | 34.28 | 34.28 | -0.75% | 19,669 |
| Apr 7, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.44% | 415 |
| Apr 6, 2026 | 34.78 | 34.78 | 34.70 | 34.70 | 34.69 | 0.07% | 407 |
| Apr 2, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.34% | 44 |
| Apr 1, 2026 | 34.24 | 34.24 | 34.21 | 34.21 | 34.21 | 0.24% | 385 |
| Mar 31, 2026 | 33.65 | 34.13 | 33.65 | 34.13 | 34.13 | 2.47% | 280 |
| Mar 30, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.06% | 34 |
| Mar 27, 2026 | 34.36 | 34.36 | 33.33 | 33.33 | 33.33 | -3.51% | 1,054 |
| Mar 26, 2026 | 35.20 | 35.20 | 34.54 | 34.54 | 34.54 | -0.37% | 409 |
| Mar 25, 2026 | 34.68 | 34.68 | 34.66 | 34.66 | 34.66 | 0.63% | 592 |
| Mar 24, 2026 | 34.64 | 34.72 | 34.45 | 34.45 | 34.45 | -4.01% | 680 |
| Mar 23, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 1.81% | 329 |
| Mar 20, 2026 | 35.90 | 35.90 | 35.25 | 35.25 | 35.25 | -2.84% | 764 |
| Mar 19, 2026 | 36.34 | 36.34 | 36.28 | 36.28 | 36.28 | -0.06% | 1,111 |
| Mar 18, 2026 | 36.51 | 36.51 | 36.30 | 36.30 | 36.30 | -0.85% | 313 |
| Mar 17, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.96% | 23 |
| Mar 16, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.11% | 93 |
| Mar 13, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.72% | 34 |
| Mar 12, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.29% | 221 |
| Mar 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.24% | 173 |
| Mar 10, 2026 | 36.90 | 36.90 | 36.51 | 36.51 | 36.51 | -2.48% | 1,024 |
| Mar 9, 2026 | 37.19 | 37.43 | 37.19 | 37.43 | 37.43 | -0.13% | 314 |
| Mar 6, 2026 | 37.73 | 37.73 | 37.48 | 37.48 | 37.48 | -0.46% | 630 |
| Mar 5, 2026 | 38.09 | 38.15 | 37.66 | 37.66 | 37.66 | 0.72% | 4,082 |
| Mar 4, 2026 | 37.29 | 37.39 | 37.29 | 37.39 | 37.39 | 1.44% | 3,377 |
| Mar 3, 2026 | 35.24 | 36.85 | 35.24 | 36.85 | 36.85 | -0.33% | 2,336 |
| Mar 2, 2026 | 36.79 | 36.99 | 36.79 | 36.98 | 36.98 | 1.26% | 815 |
| Feb 27, 2026 | 36.64 | 36.64 | 36.49 | 36.52 | 36.52 | -2.66% | 844 |
| Feb 26, 2026 | 36.89 | 37.51 | 36.83 | 37.51 | 37.51 | 2.75% | 2,126 |
| Feb 25, 2026 | 36.35 | 36.51 | 36.23 | 36.51 | 36.51 | 2.36% | 2,773 |
| Feb 24, 2026 | 35.10 | 35.85 | 35.10 | 35.67 | 35.67 | 2.56% | 1,697 |
| Feb 23, 2026 | 35.35 | 35.35 | 34.78 | 34.78 | 34.78 | -5.88% | 397 |
| Feb 20, 2026 | 37.98 | 37.98 | 36.95 | 36.95 | 36.95 | -0.95% | 597 |
| Feb 19, 2026 | 36.99 | 37.30 | 36.99 | 37.30 | 37.30 | 0.57% | 1,341 |
| Feb 18, 2026 | 37.06 | 37.16 | 37.06 | 37.09 | 37.09 | 0.30% | 1,176 |
| Feb 17, 2026 | 37.41 | 37.41 | 36.54 | 36.98 | 36.98 | -2.11% | 1,450 |
| Feb 13, 2026 | 37.81 | 37.81 | 37.63 | 37.78 | 37.78 | 2.22% | 4,946 |
| Feb 12, 2026 | 36.83 | 36.96 | 36.83 | 36.96 | 36.96 | -2.90% | 1,339 |
| Feb 11, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.06 | -0.61% | 547 |
| Feb 10, 2026 | 38.37 | 38.73 | 38.30 | 38.30 | 38.30 | 1.37% | 10,515 |
| Feb 9, 2026 | 37.40 | 37.78 | 37.40 | 37.78 | 37.78 | 2.66% | 621 |
| Feb 6, 2026 | 36.48 | 36.80 | 36.06 | 36.80 | 36.80 | 4.33% | 1,727 |
| Feb 5, 2026 | 36.49 | 36.49 | 35.27 | 35.27 | 35.27 | -3.76% | 4,218 |
| Feb 4, 2026 | 36.22 | 37.01 | 35.46 | 36.65 | 36.65 | -1.28% | 31,726 |
| Feb 3, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.12 | -4.78% | 1,470 |
| Feb 2, 2026 | 39.07 | 39.39 | 38.99 | 38.99 | 38.99 | -0.02% | 1,550 |