ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
43.75
+1.28 (3.03%)
At close: May 12, 2025, 4:00 PM
43.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.11 | 44.11 | 43.44 | 43.76 | 43.76 | 3.04% | 1,583 |
| May 9, 2025 | 42.31 | 42.47 | 42.31 | 42.47 | 42.47 | -0.13% | 232 |
| May 8, 2025 | 42.45 | 42.85 | 42.45 | 42.52 | 42.52 | 2.29% | 691 |
| May 7, 2025 | 40.95 | 41.57 | 40.95 | 41.57 | 41.57 | 1.16% | 848 |
| May 6, 2025 | 40.94 | 41.10 | 40.94 | 41.10 | 41.10 | -1.54% | 1,544 |
| May 5, 2025 | 42.03 | 42.10 | 41.74 | 41.74 | 41.74 | 0.08% | 2,872 |
| May 2, 2025 | 41.82 | 42.07 | 41.69 | 41.71 | 41.71 | 1.86% | 1,105 |
| May 1, 2025 | 41.24 | 41.52 | 40.95 | 40.95 | 40.95 | 0.10% | 1,135 |
| Apr 30, 2025 | 40.79 | 40.91 | 40.79 | 40.91 | 40.91 | -0.71% | 152 |
| Apr 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.21% | 200 |
| Apr 28, 2025 | 40.76 | 40.76 | 40.10 | 40.71 | 40.71 | 0.49% | 1,409 |
| Apr 25, 2025 | 40.04 | 40.51 | 39.90 | 40.51 | 40.51 | 1.68% | 403 |
| Apr 24, 2025 | 39.43 | 39.90 | 39.37 | 39.84 | 39.84 | 3.89% | 4,261 |
| Apr 23, 2025 | 39.00 | 39.00 | 38.33 | 38.35 | 38.35 | 3.52% | 1,146 |
| Apr 22, 2025 | 37.15 | 37.15 | 37.04 | 37.04 | 37.04 | 2.46% | 410 |
| Apr 21, 2025 | 36.58 | 36.58 | 36.16 | 36.16 | 36.16 | -3.23% | 724 |
| Apr 17, 2025 | 37.41 | 37.47 | 37.36 | 37.36 | 37.36 | -0.34% | 911 |
| Apr 16, 2025 | 37.84 | 37.84 | 37.09 | 37.49 | 37.49 | -1.50% | 939 |
| Apr 15, 2025 | 38.31 | 38.31 | 38.06 | 38.06 | 38.06 | 1.62% | 336 |
| Apr 14, 2025 | 37.81 | 37.81 | 37.32 | 37.46 | 37.46 | 1.07% | 4,919 |
| Apr 11, 2025 | 37.28 | 37.28 | 36.99 | 37.06 | 37.06 | 0.78% | 934 |
| Apr 10, 2025 | 37.00 | 37.00 | 35.95 | 36.77 | 36.77 | -5.27% | 1,926 |
| Apr 9, 2025 | 33.75 | 38.82 | 33.75 | 38.82 | 38.82 | 13.75% | 3,131 |
| Apr 8, 2025 | 34.67 | 34.67 | 33.73 | 34.12 | 34.12 | -2.38% | 2,132 |
| Apr 7, 2025 | 33.30 | 35.20 | 33.03 | 34.95 | 34.95 | 0.38% | 5,041 |
| Apr 4, 2025 | 35.95 | 35.95 | 34.12 | 34.82 | 34.82 | -7.31% | 15,703 |
| Apr 3, 2025 | 37.50 | 37.68 | 37.50 | 37.57 | 37.57 | -7.22% | 2,153 |
| Apr 2, 2025 | 39.96 | 40.49 | 39.96 | 40.49 | 40.49 | 1.83% | 271 |
| Apr 1, 2025 | 39.36 | 39.79 | 39.24 | 39.76 | 39.76 | 1.00% | 1,274 |
| Mar 31, 2025 | 38.48 | 39.37 | 38.48 | 39.37 | 39.37 | -1.80% | 1,067 |
| Mar 28, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -2.76% | 264 |
| Mar 27, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.92% | 438 |
| Mar 26, 2025 | 42.22 | 42.22 | 41.88 | 42.04 | 42.04 | -2.71% | 1,146 |
| Mar 25, 2025 | 43.50 | 43.50 | 43.16 | 43.21 | 43.21 | 0.73% | 3,539 |
| Mar 24, 2025 | 42.63 | 42.89 | 42.63 | 42.89 | 42.89 | 3.79% | 927 |
| Mar 21, 2025 | 40.79 | 41.33 | 40.79 | 41.33 | 41.33 | 0.36% | 743 |
| Mar 20, 2025 | 41.11 | 41.29 | 41.11 | 41.18 | 41.18 | -0.44% | 861 |
| Mar 19, 2025 | 41.03 | 41.36 | 41.03 | 41.36 | 41.36 | 1.92% | 1,370 |
| Mar 18, 2025 | 40.37 | 40.58 | 40.37 | 40.58 | 40.58 | -1.68% | 1,516 |
| Mar 17, 2025 | 40.68 | 41.32 | 40.66 | 41.27 | 41.27 | 2.05% | 905 |
| Mar 14, 2025 | 39.66 | 40.44 | 39.66 | 40.44 | 40.44 | 5.28% | 873 |
| Mar 13, 2025 | 38.56 | 38.56 | 38.41 | 38.41 | 38.41 | -2.82% | 396 |
| Mar 12, 2025 | 40.04 | 40.15 | 39.30 | 39.52 | 39.52 | 1.22% | 2,060 |
| Mar 11, 2025 | 38.35 | 39.27 | 38.35 | 39.05 | 39.05 | 1.80% | 1,526 |
| Mar 10, 2025 | 39.62 | 39.62 | 38.36 | 38.36 | 38.36 | -5.72% | 4,544 |
| Mar 7, 2025 | 40.98 | 40.98 | 39.40 | 40.69 | 40.69 | -0.77% | 11,579 |
| Mar 6, 2025 | 42.16 | 42.16 | 41.00 | 41.00 | 41.00 | -5.78% | 874 |
| Mar 5, 2025 | 42.77 | 43.52 | 42.77 | 43.52 | 43.52 | 2.51% | 268 |
| Mar 4, 2025 | 41.28 | 42.45 | 41.28 | 42.45 | 42.45 | 0.63% | 902 |
| Mar 3, 2025 | 43.48 | 43.48 | 42.19 | 42.19 | 42.19 | -2.57% | 3,262 |