ProShares Big Data Refiners ETF (DAT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 35.35 | 35.59 | 35.35 | 35.59 | 35.59 | 1,000 |
| 03 July 2024 | 35.35 | 35.38 | 35.35 | 35.38 | 35.38 | 300 |
| 02 July 2024 | 35.18 | 35.37 | 35.18 | 35.37 | 35.37 | 700 |
| 01 July 2024 | 34.85 | 35.29 | 34.85 | 35.27 | 35.27 | 1,200 |
| 28 June 2024 | 35.07 | 35.16 | 34.94 | 35.01 | 35.01 | 1,100 |
| 27 June 2024 | 34.13 | 34.91 | 34.13 | 34.91 | 34.91 | 3,300 |
| 26 June 2024 | 33.67 | 33.95 | 33.67 | 33.95 | 33.95 | 1,700 |
| 25 June 2024 | 33.66 | 33.82 | 33.42 | 33.71 | 33.71 | 18,500 |
| 24 June 2024 | 33.76 | 33.97 | 33.12 | 33.79 | 33.79 | 58,300 |
| 21 June 2024 | 33.75 | 34.08 | 33.71 | 34.08 | 34.08 | 700 |
| 20 June 2024 | 33.88 | 33.95 | 33.76 | 33.79 | 33.79 | 2,200 |
| 18 June 2024 | 33.97 | 34.11 | 33.91 | 33.93 | 33.93 | 1,900 |
| 17 June 2024 | 33.92 | 34.35 | 33.68 | 34.28 | 34.28 | 2,300 |
| 14 June 2024 | 33.99 | 34.06 | 33.29 | 34.05 | 34.05 | 2,400 |
| 13 June 2024 | 34.80 | 34.80 | 34.08 | 34.08 | 34.08 | 1,800 |
| 12 June 2024 | 34.59 | 35.29 | 34.59 | 34.96 | 34.96 | 1,300 |
| 11 June 2024 | 33.91 | 33.99 | 33.61 | 33.99 | 33.99 | 1,900 |
| 10 June 2024 | 33.92 | 34.28 | 33.92 | 34.28 | 34.28 | 700 |
| 07 June 2024 | 34.61 | 34.72 | 34.18 | 34.18 | 34.18 | 900 |
| 06 June 2024 | 34.64 | 34.71 | 34.54 | 34.55 | 34.55 | 1,500 |
| 05 June 2024 | 34.15 | 34.47 | 32.23 | 34.45 | 34.45 | 5,000 |
| 04 June 2024 | 33.70 | 34.08 | 33.70 | 33.73 | 33.73 | 1,400 |
| 03 June 2024 | 34.75 | 34.75 | 33.74 | 33.74 | 33.74 | 700 |
| 31 May 2024 | 34.28 | 34.28 | 33.23 | 33.80 | 33.80 | 5,100 |
| 30 May 2024 | 35.45 | 35.45 | 34.31 | 34.31 | 34.31 | 1,300 |
| 29 May 2024 | 35.67 | 35.86 | 35.67 | 35.86 | 35.86 | 500 |
| 28 May 2024 | 36.30 | 36.30 | 35.88 | 36.04 | 36.04 | 2,500 |
| 24 May 2024 | 36.32 | 36.46 | 36.32 | 36.46 | 36.46 | 300 |
| 23 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 100 |
| 22 May 2024 | 37.03 | 37.03 | 36.95 | 36.96 | 36.96 | 500 |
| 21 May 2024 | 37.25 | 37.25 | 37.05 | 37.09 | 37.09 | 5,300 |
| 20 May 2024 | 36.60 | 37.36 | 36.60 | 37.36 | 37.36 | 500 |
| 17 May 2024 | 36.47 | 36.63 | 36.47 | 36.63 | 36.63 | 400 |
| 16 May 2024 | 36.31 | 36.31 | 36.23 | 36.23 | 36.23 | 200 |
| 15 May 2024 | 36.02 | 36.86 | 36.02 | 36.86 | 36.86 | 2,000 |
| 14 May 2024 | 35.02 | 35.57 | 35.02 | 35.55 | 35.55 | 1,900 |
| 13 May 2024 | 35.11 | 35.11 | 35.10 | 35.10 | 35.10 | 1,200 |
| 10 May 2024 | 35.54 | 35.54 | 34.97 | 34.97 | 34.97 | 800 |
| 09 May 2024 | 35.43 | 35.43 | 35.25 | 35.25 | 35.25 | 200 |
| 08 May 2024 | 35.13 | 35.18 | 35.13 | 35.18 | 35.18 | 400 |
| 07 May 2024 | 35.08 | 35.15 | 34.86 | 34.93 | 34.93 | 6,100 |
| 06 May 2024 | 35.22 | 36.02 | 35.22 | 36.02 | 36.02 | 15,600 |
| 03 May 2024 | 35.05 | 35.05 | 34.92 | 35.01 | 35.01 | 1,800 |
| 02 May 2024 | 34.32 | 34.51 | 34.32 | 34.51 | 34.51 | 500 |
| 01 May 2024 | 33.85 | 34.06 | 33.85 | 34.06 | 34.06 | 900 |
| 30 Apr 2024 | 35.10 | 35.10 | 34.18 | 34.18 | 34.18 | 1,300 |
| 29 Apr 2024 | 35.31 | 36.08 | 35.21 | 35.21 | 35.21 | 72,000 |
| 26 Apr 2024 | 35.20 | 35.20 | 35.10 | 35.14 | 35.14 | 1,100 |
| 25 Apr 2024 | 34.40 | 34.53 | 34.40 | 34.53 | 34.53 | 300 |
| 24 Apr 2024 | 34.40 | 34.51 | 34.40 | 34.51 | 34.51 | 300 |
| 23 Apr 2024 | 34.54 | 34.60 | 34.47 | 34.48 | 34.48 | 800 |
| 22 Apr 2024 | 33.83 | 33.83 | 33.64 | 33.64 | 33.64 | 700 |
| 19 Apr 2024 | 33.51 | 33.51 | 33.10 | 33.10 | 33.10 | 1,400 |
| 18 Apr 2024 | 33.59 | 33.59 | 33.53 | 33.53 | 33.53 | 200 |
| 17 Apr 2024 | 34.13 | 34.13 | 33.60 | 33.60 | 33.60 | 1,200 |
| 16 Apr 2024 | 34.17 | 34.21 | 33.89 | 34.15 | 34.15 | 6,000 |
| 15 Apr 2024 | 35.00 | 35.00 | 34.33 | 34.35 | 34.35 | 1,400 |
| 12 Apr 2024 | 35.94 | 35.94 | 35.58 | 35.58 | 35.58 | 1,600 |
| 11 Apr 2024 | 36.39 | 36.43 | 36.39 | 36.43 | 36.43 | 300 |
| 10 Apr 2024 | 35.61 | 36.29 | 35.61 | 36.29 | 36.29 | 1,000 |
| 09 Apr 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 36.34 | 700 |
| 08 Apr 2024 | 36.43 | 36.43 | 36.41 | 36.41 | 36.41 | 600 |
| 05 Apr 2024 | 36.28 | 36.68 | 36.07 | 36.07 | 36.07 | 600 |
| 04 Apr 2024 | 36.88 | 37.16 | 36.23 | 36.23 | 36.23 | 1,000 |
| 03 Apr 2024 | 35.86 | 36.11 | 35.86 | 36.11 | 36.11 | 500 |
| 02 Apr 2024 | 35.72 | 35.94 | 35.50 | 35.94 | 35.94 | 2,700 |
| 01 Apr 2024 | 37.10 | 37.10 | 36.42 | 36.58 | 36.58 | 3,500 |
| 28 Mar 2024 | 37.97 | 38.30 | 37.20 | 37.26 | 37.26 | 3,000 |
| 27 Mar 2024 | 38.29 | 38.29 | 37.55 | 37.84 | 37.84 | 5,000 |
| 26 Mar 2024 | 37.98 | 38.13 | 37.80 | 37.80 | 37.80 | 1,700 |
| 25 Mar 2024 | 36.84 | 37.76 | 36.84 | 37.76 | 37.76 | 400 |
| 22 Mar 2024 | 36.88 | 36.88 | 36.70 | 36.88 | 36.88 | 800 |
| 21 Mar 2024 | 37.47 | 37.72 | 37.24 | 37.24 | 37.24 | 2,200 |
| 20 Mar 2024 | 36.21 | 36.90 | 36.15 | 36.90 | 36.90 | 900 |
| 19 Mar 2024 | 35.25 | 36.07 | 35.06 | 36.07 | 36.07 | 1,000 |
| 18 Mar 2024 | 36.95 | 36.95 | 36.23 | 36.31 | 36.31 | 1,600 |
| 15 Mar 2024 | 36.56 | 36.77 | 36.31 | 36.74 | 36.74 | 2,000 |
| 14 Mar 2024 | 37.37 | 37.37 | 36.89 | 36.89 | 36.89 | 700 |
| 13 Mar 2024 | 37.01 | 37.49 | 37.01 | 37.49 | 37.49 | 600 |
| 12 Mar 2024 | 36.87 | 36.92 | 36.53 | 36.92 | 36.92 | 600 |
| 11 Mar 2024 | 36.75 | 36.75 | 36.44 | 36.47 | 36.47 | 1,300 |
| 08 Mar 2024 | 36.52 | 37.04 | 36.01 | 36.59 | 36.59 | 3,300 |
| 07 Mar 2024 | 36.79 | 36.79 | 36.62 | 36.73 | 36.73 | 1,400 |
| 06 Mar 2024 | 36.45 | 36.47 | 36.40 | 36.41 | 36.41 | 1,600 |
| 05 Mar 2024 | 36.58 | 36.58 | 35.36 | 35.36 | 35.36 | 4,500 |
| 04 Mar 2024 | 37.22 | 37.28 | 36.96 | 37.21 | 37.21 | 3,100 |
| 01 Mar 2024 | 36.54 | 36.85 | 36.47 | 36.85 | 36.85 | 1,700 |
| 29 Feb 2024 | 36.46 | 36.81 | 36.45 | 36.78 | 36.78 | 1,500 |
| 28 Feb 2024 | 36.46 | 36.47 | 36.46 | 36.47 | 36.47 | 500 |
| 27 Feb 2024 | 36.51 | 36.52 | 36.51 | 36.51 | 36.51 | 500 |
| 26 Feb 2024 | 35.89 | 36.52 | 35.79 | 36.34 | 36.34 | 1,900 |
| 23 Feb 2024 | 36.01 | 36.01 | 35.65 | 35.80 | 35.80 | 1,100 |
| 22 Feb 2024 | 35.78 | 36.01 | 35.78 | 36.01 | 36.01 | 1,300 |
| 21 Feb 2024 | 35.00 | 35.12 | 34.75 | 34.96 | 34.96 | 2,100 |
| 20 Feb 2024 | 35.95 | 35.95 | 35.62 | 35.62 | 35.62 | 600 |
| 16 Feb 2024 | 36.61 | 36.85 | 36.42 | 36.42 | 36.42 | 2,000 |
| 15 Feb 2024 | 37.00 | 37.00 | 36.71 | 36.85 | 36.85 | 6,600 |
| 14 Feb 2024 | 35.69 | 36.44 | 35.69 | 36.44 | 36.44 | 1,500 |
| 13 Feb 2024 | 35.05 | 35.55 | 35.05 | 35.17 | 35.17 | 1,800 |
| 12 Feb 2024 | 36.36 | 36.75 | 36.36 | 36.55 | 36.55 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.