Skip to main content

Proshares Big Data Refiners ETF (NY: DAT )

34.28 +0.23 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.10 41.15 40.04 40.17 3,693 -0.71(-1.74%)
Nov 29, 2021 40.68 40.94 40.45 40.88 3,969 +0.63(+1.55%)
Nov 26, 2021 40.48 40.48 40.26 40.26 367 -0.32(-0.79%)
Nov 24, 2021 39.25 40.58 39.23 40.58 4,231 +0.64(+1.60%)
Nov 23, 2021 40.00 40.00 39.72 39.94 1,032 -0.87(-2.14%)
Nov 22, 2021 42.83 42.83 40.81 40.81 2,612 -1.85(-4.33%)
Nov 19, 2021 43.51 43.51 42.66 42.66 2,855 -0.54(-1.25%)
Nov 18, 2021 43.63 43.73 43.20 43.20 1,402 -0.64(-1.46%)
Nov 17, 2021 44.49 44.49 43.84 43.84 342 -0.65(-1.46%)
Nov 16, 2021 43.96 44.56 43.96 44.49 1,718 +0.33(+0.75%)
Nov 15, 2021 44.82 44.82 44.16 44.16 737 -0.71(-1.59%)
Nov 12, 2021 44.54 44.87 44.54 44.87 287 +0.61(+1.37%)
Nov 11, 2021 44.26 44.53 44.26 44.27 301 +0.37(+0.84%)
Nov 10, 2021 45.24 43.90 2,080 -1.67(-3.67%)
Nov 09, 2021 45.57 45.57 45.57 45.57 247 +1.28(+2.90%)
Nov 08, 2021 44.44 44.44 44.29 44.29 723 +0.62(+1.43%)
Nov 05, 2021 44.15 44.15 43.52 43.67 2,748 -0.14(-0.32%)
Nov 04, 2021 43.45 43.87 43.45 43.81 1,539 +0.43(+0.99%)
Nov 03, 2021 43.38 43.38 43.38 43.38 433 +0.24(+0.55%)
Nov 02, 2021 43.05 43.14 43.05 43.14 624 +0.33(+0.77%)
Nov 01, 2021 42.70 42.81 42.70 42.81 499 +0.21(+0.48%)
Oct 29, 2021 41.95 42.65 41.95 42.60 1,459 +0.29(+0.70%)
Oct 28, 2021 42.22 42.31 42.22 42.31 704 +0.45(+1.09%)
Oct 27, 2021 42.61 42.61 41.85 41.85 625 -0.93(-2.18%)
Oct 26, 2021 43.45 42.79 42.79 7,276 -0.61(-1.40%)
Oct 25, 2021 43.40 43.56 43.37 43.39 7,576 +0.22(+0.51%)
Oct 22, 2021 43.36 43.43 42.85 43.17 11,836 -0.10(-0.23%)
Oct 21, 2021 43.27 43.27 43.27 43.27 50 +0.34(+0.80%)
Oct 20, 2021 42.87 42.93 42.87 42.93 565 -0.06(-0.14%)
Oct 19, 2021 42.81 43.13 42.69 42.99 1,702 +0.36(+0.83%)
Oct 18, 2021 42.27 42.75 42.27 42.63 12,590 +0.19(+0.45%)
Oct 15, 2021 42.51 42.64 42.44 42.44 1,781 +0.11(+0.27%)
Oct 14, 2021 42.34 42.90 42.30 42.33 14,958 +0.42(+1.00%)
Oct 13, 2021 40.93 41.93 40.93 41.91 14,685 +1.15(+2.82%)
Oct 12, 2021 40.35 41.02 40.35 40.76 4,461 +0.41(+1.03%)
Oct 11, 2021 40.56 40.56 40.34 40.34 1,015 +0.14(+0.35%)
Oct 08, 2021 40.76 40.88 40.14 40.20 13,190 -0.46(-1.12%)
Oct 07, 2021 40.68 41.04 40.60 40.66 10,288 +0.44(+1.09%)
Oct 06, 2021 39.75 40.31 39.75 40.22 10,164 +0.31(+0.78%)
Oct 05, 2021 39.91 40.16 39.85 39.91 10,418 +0.32(+0.81%)
Oct 04, 2021 40.83 40.83 39.59 39.59 949 -1.47(-3.58%)
Oct 01, 2021 41.06 41.06 41.06 41.06 144 +0.55(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.