Skip to main content

Proshares Big Data Refiners ETF (NY: DAT )

33.93 -0.35 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 23.62 24.52 23.62 24.52 4,609 +0.93(+3.96%)
Mar 30, 2023 23.57 23.59 23.57 23.59 18,780 +0.15(+0.64%)
Mar 29, 2023 23.44 23.44 23.44 23.44 2 +0.58(+2.52%)
Mar 28, 2023 22.78 22.86 22.78 22.86 609 -0.00(-0.01%)
Mar 27, 2023 22.86 22.86 22.86 22.86 75 +0.06(+0.27%)
Mar 24, 2023 22.80 22.80 22.80 22.80 100 -0.27(-1.17%)
Mar 23, 2023 23.07 23.07 23.07 23.07 67 +0.32(+1.39%)
Mar 22, 2023 22.76 22.76 22.76 22.76 3 -0.76(-3.22%)
Mar 21, 2023 23.00 23.51 23.00 23.51 1,111 +0.63(+2.73%)
Mar 20, 2023 22.89 22.89 22.89 22.89 14 -0.08(-0.36%)
Mar 17, 2023 22.97 22.97 22.97 22.97 100 -0.23(-1.00%)
Mar 16, 2023 23.15 23.20 23.15 23.20 135 +0.34(+1.50%)
Mar 15, 2023 22.87 22.87 22.86 22.86 109 -0.07(-0.29%)
Mar 14, 2023 22.93 22.93 22.93 22.93 197 +0.24(+1.05%)
Mar 13, 2023 22.50 22.69 22.50 22.69 196 +0.31(+1.38%)
Mar 10, 2023 23.41 23.41 22.38 22.38 568 -1.04(-4.45%)
Mar 09, 2023 24.28 24.28 23.42 23.42 280 -0.99(-4.07%)
Mar 08, 2023 24.41 24.41 24.41 24.41 51 -0.02(-0.10%)
Mar 07, 2023 24.63 24.63 24.44 24.44 223 -0.38(-1.55%)
Mar 06, 2023 25.00 25.00 24.82 24.82 123 -0.14(-0.55%)
Mar 03, 2023 24.96 24.96 24.96 24.96 141 +0.67(+2.75%)
Mar 02, 2023 24.29 24.29 24.29 24.29 10 -0.08(-0.34%)
Mar 01, 2023 24.38 24.38 24.38 24.38 15 -0.17(-0.67%)
Feb 28, 2023 24.51 24.65 24.51 24.54 621 -0.05(-0.21%)
Feb 27, 2023 24.59 24.59 24.59 24.59 105 +0.00(+0.00%)
Feb 24, 2023 24.59 24.59 24.59 24.59 0 -0.53(-2.10%)
Feb 23, 2023 25.00 25.12 24.85 25.12 223 -0.11(-0.45%)
Feb 22, 2023 25.23 25.23 25.23 25.23 71 +0.16(+0.64%)
Feb 21, 2023 25.07 25.07 25.07 25.07 52 -0.65(-2.51%)
Feb 17, 2023 26.02 26.02 25.66 25.72 1,022 -0.53(-2.01%)
Feb 16, 2023 26.38 26.75 26.25 26.25 700 -0.77(-2.84%)
Feb 15, 2023 27.07 27.07 27.02 27.02 311 +0.65(+2.47%)
Feb 14, 2023 25.54 26.36 25.54 26.36 1,281 +0.75(+2.94%)
Feb 13, 2023 25.47 25.61 25.47 25.61 823 +0.61(+2.46%)
Feb 10, 2023 25.00 25.00 25.00 25.00 100 -0.46(-1.82%)
Feb 09, 2023 25.46 25.46 25.46 25.46 18 -0.27(-1.05%)
Feb 08, 2023 25.78 25.78 25.73 25.73 101 -0.01(-0.04%)
Feb 07, 2023 24.99 25.74 24.99 25.74 609 +0.63(+2.52%)
Feb 06, 2023 25.11 25.11 25.11 25.11 137 -0.57(-2.21%)
Feb 03, 2023 26.30 26.30 25.56 25.68 1,804 -0.90(-3.39%)
Feb 02, 2023 26.69 26.70 26.58 26.58 1,212 +1.24(+4.88%)
Feb 01, 2023 24.30 25.34 24.18 25.34 1,809 +1.24(+5.16%)
Jan 31, 2023 23.97 24.10 23.97 24.10 182 +0.46(+1.94%)
Jan 30, 2023 23.65 23.65 23.64 23.64 759 -0.68(-2.80%)
Jan 27, 2023 24.13 24.32 24.13 24.32 594 +0.47(+1.95%)
Jan 26, 2023 23.27 23.86 23.27 23.86 1,672 +0.63(+2.73%)
Jan 25, 2023 22.68 23.22 22.68 23.22 722 -0.06(-0.26%)
Jan 24, 2023 23.37 23.43 23.28 23.28 1,534 -0.29(-1.25%)
Jan 23, 2023 23.58 23.58 23.58 23.58 61 +0.92(+4.06%)
Jan 20, 2023 22.06 22.66 22.06 22.66 253 +0.76(+3.48%)
Jan 19, 2023 21.89 21.89 21.89 21.89 52 -0.39(-1.73%)
Jan 18, 2023 23.00 23.00 22.28 22.28 111 -0.38(-1.69%)
Jan 17, 2023 22.66 22.66 22.66 22.66 113 +0.37(+1.65%)
Jan 13, 2023 22.29 22.29 22.29 22.29 100 +0.12(+0.53%)
Jan 12, 2023 22.18 22.18 22.18 22.18 6 +0.16(+0.74%)
Jan 11, 2023 21.85 22.01 21.85 22.01 149 +0.34(+1.55%)
Jan 10, 2023 21.68 21.68 21.68 21.68 257 +0.21(+0.97%)
Jan 09, 2023 21.38 21.47 21.38 21.47 233 +0.65(+3.14%)
Jan 06, 2023 20.86 20.86 20.81 20.82 525 +0.11(+0.51%)
Jan 05, 2023 20.86 20.86 20.71 20.71 1,482 -0.89(-4.11%)
Jan 04, 2023 21.86 21.86 21.45 21.60 2,940 +0.08(+0.36%)
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.