Skip to main content

Proshares Big Data Refiners ETF (NY: DAT )

34.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 35.10 35.10 34.18 34.18 1,316 -1.03(-2.93%)
Apr 29, 2024 35.31 36.08 35.21 35.21 72,023 +0.07(+0.20%)
Apr 26, 2024 35.20 35.20 35.10 35.14 1,091 +0.61(+1.77%)
Apr 25, 2024 34.40 34.53 34.40 34.53 272 +0.02(+0.05%)
Apr 24, 2024 34.40 34.51 34.40 34.51 334 +0.04(+0.10%)
Apr 23, 2024 34.54 34.60 34.47 34.48 792 +0.84(+2.48%)
Apr 22, 2024 33.83 33.83 33.64 33.64 702 +0.55(+1.66%)
Apr 19, 2024 33.51 33.51 33.10 33.10 1,384 -0.43(-1.29%)
Apr 18, 2024 33.59 33.59 33.53 33.53 224 -0.07(-0.22%)
Apr 17, 2024 34.13 34.13 33.60 33.60 1,150 -0.55(-1.61%)
Apr 16, 2024 34.17 34.21 33.89 34.15 5,983 -0.20(-0.59%)
Apr 15, 2024 35.00 35.00 34.33 34.35 1,415 -1.22(-3.44%)
Apr 12, 2024 35.94 35.94 35.58 35.58 1,613 -0.85(-2.33%)
Apr 11, 2024 36.39 36.43 36.39 36.43 367 +0.14(+0.39%)
Apr 10, 2024 35.61 36.29 35.61 36.29 1,018 -0.05(-0.14%)
Apr 09, 2024 36.38 36.38 36.34 36.34 697 -0.07(-0.19%)
Apr 08, 2024 36.43 36.43 36.41 36.41 592 +0.34(+0.94%)
Apr 05, 2024 36.28 36.68 36.07 36.07 640 -0.16(-0.44%)
Apr 04, 2024 36.88 37.16 36.23 36.23 1,013 +0.12(+0.33%)
Apr 03, 2024 35.86 36.11 35.86 36.11 506 +0.17(+0.47%)
Apr 02, 2024 35.72 35.94 35.50 35.94 2,703 -0.64(-1.75%)
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.