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 (%)
May 08, 2023 23.44 23.44 23.44 23.44 14 +0.17(+0.73%)
May 05, 2023 23.23 23.27 23.23 23.27 541 +0.35(+1.54%)
May 04, 2023 22.53 22.92 22.53 22.92 221 +0.61(+2.74%)
May 03, 2023 22.31 22.31 22.30 22.30 177 -0.22(-0.99%)
May 02, 2023 23.03 23.03 22.53 22.53 275 -0.55(-2.37%)
May 01, 2023 23.11 23.11 23.07 23.07 266 -0.18(-0.79%)
Apr 28, 2023 23.26 23.26 23.26 23.26 100 -0.27(-1.15%)
Apr 27, 2023 23.53 23.53 23.53 23.53 31 +0.30(+1.28%)
Apr 26, 2023 23.23 23.23 23.23 23.23 37 +0.55(+2.41%)
Apr 25, 2023 22.69 22.69 22.69 22.69 145 -0.75(-3.21%)
Apr 24, 2023 23.44 23.44 23.44 23.44 41 -0.42(-1.75%)
Apr 21, 2023 23.80 23.86 23.48 23.86 466 +0.13(+0.55%)
Apr 20, 2023 23.91 23.92 23.67 23.72 2,008 -0.51(-2.11%)
Apr 19, 2023 24.24 24.24 24.24 24.24 77 -0.28(-1.14%)
Apr 18, 2023 24.51 24.51 24.51 24.51 213 +0.11(+0.45%)
Apr 17, 2023 24.34 24.41 24.34 24.41 139 +0.03(+0.12%)
Apr 14, 2023 24.24 24.38 24.06 24.38 769 -0.01(-0.05%)
Apr 13, 2023 24.36 24.39 24.11 24.39 1,071 +0.49(+2.06%)
Apr 12, 2023 23.90 23.90 23.90 23.90 149 +0.01(+0.02%)
Apr 11, 2023 23.89 23.89 23.89 23.89 1,263 -0.09(-0.36%)
Apr 10, 2023 23.80 24.00 23.80 23.98 617 +0.16(+0.66%)
Apr 06, 2023 23.82 23.82 23.82 23.82 105 +0.19(+0.82%)
Apr 05, 2023 23.63 23.63 23.63 23.63 11 -0.68(-2.81%)
Apr 04, 2023 24.31 24.31 24.31 24.31 15 +0.04(+0.18%)
Apr 03, 2023 24.24 24.36 24.24 24.27 2,597 -0.26(-1.04%)
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%)
Jan 03, 2023 21.94 21.94 21.52 21.52 1,400 -0.18(-0.83%)
Dec 30, 2022 21.38 21.70 21.32 21.70 3,800 +0.02(+0.09%)
Dec 29, 2022 21.23 21.68 21.23 21.68 2,701 +0.77(+3.68%)
Dec 28, 2022 21.10 21.12 20.88 20.91 1,977 -0.06(-0.30%)
Dec 27, 2022 21.04 21.22 20.97 20.97 1,409 -0.45(-2.09%)
Dec 23, 2022 21.29 21.42 21.22 21.42 16,188 -0.19(-0.89%)
Dec 22, 2022 21.56 21.61 21.56 21.61 724 -0.50(-2.27%)
Dec 21, 2022 22.14 22.14 22.11 22.11 302 +0.16(+0.75%)
Dec 20, 2022 21.84 22.07 21.83 21.95 2,738 +0.17(+0.78%)
Dec 19, 2022 21.90 21.90 21.69 21.78 9,704 -0.63(-2.80%)
Dec 16, 2022 22.41 22.41 22.41 22.41 330 -0.18(-0.79%)
Dec 15, 2022 22.99 22.99 22.59 22.59 351 -0.91(-3.89%)
Dec 14, 2022 23.69 23.69 23.37 23.50 4,604 +0.24(+1.01%)
Dec 13, 2022 23.91 24.34 23.07 23.27 26,816 +0.46(+2.02%)
Dec 12, 2022 22.68 22.81 22.68 22.81 1,115 +0.63(+2.83%)
Dec 09, 2022 22.33 22.34 22.18 22.18 841 +0.01(+0.04%)
Dec 08, 2022 22.27 22.32 22.14 22.17 2,076 +0.65(+3.02%)
Dec 07, 2022 21.49 21.52 21.49 21.52 102 +0.17(+0.78%)
Dec 06, 2022 21.21 21.35 21.21 21.35 115 -0.30(-1.38%)
Dec 05, 2022 21.65 21.65 21.65 21.65 176 -0.99(-4.39%)
Dec 02, 2022 22.35 22.65 22.35 22.65 574 -0.25(-1.09%)
Dec 01, 2022 22.73 22.93 22.73 22.90 636 +0.81(+3.65%)
Nov 30, 2022 22.09 22.09 22.09 22.09 142 +0.89(+4.21%)
Nov 29, 2022 21.20 21.20 21.20 21.20 24 -0.18(-0.83%)
Nov 28, 2022 21.38 21.38 21.38 21.38 12 -0.40(-1.84%)
Nov 25, 2022 21.68 21.78 21.68 21.78 413 -0.04(-0.20%)
Nov 23, 2022 21.52 21.82 21.52 21.82 351 +0.51(+2.39%)
Nov 22, 2022 21.20 21.31 21.20 21.31 212 +0.11(+0.52%)
Nov 21, 2022 21.12 21.20 21.12 21.20 364 -0.26(-1.22%)
Nov 18, 2022 22.00 22.00 21.46 21.46 570 -0.20(-0.94%)
Nov 17, 2022 21.73 21.73 21.67 21.67 156 -0.64(-2.88%)
Nov 16, 2022 22.31 22.31 22.31 22.31 31 -0.68(-2.96%)
Nov 15, 2022 22.83 23.07 22.83 22.99 1,159 +0.66(+2.96%)
Nov 14, 2022 22.14 22.58 22.05 22.33 799 -0.40(-1.76%)
Nov 11, 2022 21.75 22.73 21.74 22.73 5,141 +0.88(+4.03%)
Nov 10, 2022 21.38 21.85 21.38 21.85 7,939 +1.90(+9.52%)
Nov 09, 2022 20.36 20.36 19.95 19.95 433 -0.58(-2.83%)
Nov 08, 2022 20.39 20.53 20.39 20.53 203 +0.26(+1.30%)
Nov 07, 2022 20.09 20.34 20.07 20.27 1,657 -0.15(-0.75%)
Nov 04, 2022 21.27 21.27 20.09 20.42 6,707 -0.63(-2.98%)
Nov 03, 2022 21.32 21.39 21.05 21.05 545 -0.30(-1.40%)
Nov 02, 2022 22.34 21.35 21.35 590 -1.06(-4.75%)
Nov 01, 2022 22.41 22.41 22.41 22.41 11 -0.25(-1.11%)
Oct 31, 2022 22.66 22.66 22.66 22.66 206 -0.07(-0.31%)
Oct 28, 2022 22.73 22.73 22.73 22.73 100 +0.03(+0.11%)
Oct 27, 2022 22.64 22.71 22.64 22.71 134 +0.07(+0.31%)
Oct 26, 2022 22.64 22.64 22.64 22.64 1 -0.42(-1.84%)
Oct 25, 2022 23.06 23.06 23.06 23.06 36 +0.87(+3.93%)
Oct 24, 2022 22.19 16 +0.02(+0.11%)
Oct 21, 2022 21.83 22.17 21.83 22.17 438 +0.22(+1.00%)
Oct 20, 2022 21.77 21.95 21.71 21.95 1,101 +0.23(+1.06%)
Oct 19, 2022 22.04 22.04 21.71 21.71 322 -0.50(-2.23%)
Oct 18, 2022 22.43 22.43 22.21 22.21 506 +0.41(+1.88%)
Oct 17, 2022 21.50 21.84 21.50 21.80 618 +0.96(+4.61%)
Oct 14, 2022 21.48 21.48 20.84 20.84 1,257 -0.24(-1.13%)
Oct 13, 2022 20.22 21.14 20.22 21.08 1,475 +0.13(+0.61%)
Oct 12, 2022 20.95 20.95 20.56 20.95 805 +0.04(+0.20%)
Oct 11, 2022 21.24 21.24 20.61 20.91 1,307 -0.42(-1.97%)
Oct 10, 2022 22.32 22.32 21.33 21.33 2,349 -1.08(-4.80%)
Oct 07, 2022 22.67 22.77 22.36 22.41 1,278 -1.07(-4.54%)
Oct 06, 2022 23.39 23.56 23.39 23.47 924 +0.01(+0.03%)
Oct 05, 2022 23.16 23.52 22.87 23.46 9,509 -0.05(-0.19%)
Oct 04, 2022 23.33 23.55 23.33 23.51 849 +0.94(+4.17%)
Oct 03, 2022 22.57 22.57 22.57 22.57 26 +0.46(+2.08%)
Sep 30, 2022 22.11 22.11 22.11 22.11 100 -0.06(-0.28%)
Sep 29, 2022 22.17 22.17 22.17 22.17 78 -0.38(-1.68%)
Sep 28, 2022 21.96 22.55 21.96 22.55 749 +0.63(+2.87%)
Sep 27, 2022 22.16 22.16 21.92 21.92 106 +0.29(+1.35%)
Sep 26, 2022 22.10 22.15 21.63 21.63 4,332 -0.13(-0.58%)
Sep 23, 2022 21.85 21.85 21.66 21.75 608 -0.46(-2.07%)
Sep 22, 2022 22.76 22.76 22.19 22.21 14,641 -0.78(-3.39%)
Sep 21, 2022 22.99 22.99 22.99 22.99 3 -0.17(-0.72%)
Sep 20, 2022 23.53 23.53 23.16 23.16 1,228 -0.61(-2.55%)
Sep 19, 2022 23.77 23.77 23.77 23.77 29 +0.14(+0.59%)
Sep 16, 2022 23.63 23.63 23.63 23.63 100 -0.69(-2.82%)
Sep 15, 2022 24.86 24.88 24.31 24.31 16,104 -0.21(-0.87%)
Sep 14, 2022 24.53 24.53 24.53 24.53 138 +0.22(+0.92%)
Sep 13, 2022 24.46 24.55 24.29 24.30 585 -1.40(-5.46%)
Sep 12, 2022 25.70 25.70 25.70 25.70 174 +0.52(+2.08%)
Sep 09, 2022 24.66 25.18 24.66 25.18 452 +0.79(+3.26%)
Sep 08, 2022 24.30 24.39 24.30 24.39 353 +0.25(+1.03%)
Sep 07, 2022 23.66 24.14 23.66 24.14 563 +0.58(+2.46%)
Sep 06, 2022 23.64 23.64 23.56 23.56 287 -0.29(-1.23%)
Sep 02, 2022 23.85 23.85 23.85 23.85 371 -0.18(-0.74%)
Sep 01, 2022 23.98 24.03 23.66 24.03 662 -0.75(-3.04%)
Aug 31, 2022 25.34 25.34 24.78 24.78 838 -0.26(-1.04%)
Aug 30, 2022 25.02 25.05 25.02 25.04 337 -0.13(-0.52%)
Aug 29, 2022 25.17 25.17 25.17 25.17 114 -0.40(-1.56%)
Aug 26, 2022 25.82 25.86 25.57 25.57 602 -0.86(-3.25%)
Aug 25, 2022 26.43 26.43 26.43 26.43 232 +0.68(+2.63%)
Aug 24, 2022 25.29 25.78 25.29 25.75 598 +0.48(+1.91%)
Aug 23, 2022 25.36 25.38 25.27 25.27 907 -0.06(-0.23%)
Aug 22, 2022 25.14 25.33 24.81 25.33 2,553 -0.59(-2.29%)
Aug 19, 2022 25.92 25.92 25.92 25.92 100 -0.90(-3.37%)
Aug 18, 2022 26.80 26.86 26.47 26.82 6,250 +0.05(+0.17%)
Aug 17, 2022 26.74 26.94 26.73 26.78 1,268 -0.63(-2.31%)
Aug 16, 2022 27.50 27.50 26.82 27.41 4,239 -0.26(-0.95%)
Aug 15, 2022 27.67 27.67 27.67 27.67 233 +0.04(+0.16%)
Aug 12, 2022 27.48 27.63 27.48 27.63 319 +0.48(+1.77%)
Aug 11, 2022 27.49 27.49 27.15 27.15 1,034 -0.43(-1.55%)
Aug 10, 2022 27.59 27.60 27.58 27.58 525 +1.07(+4.02%)
Aug 09, 2022 26.97 26.97 26.52 26.52 545 -0.74(-2.72%)
Aug 08, 2022 27.31 27.31 27.26 27.26 506 -0.02(-0.07%)
Aug 05, 2022 26.56 27.28 26.50 27.28 1,384 +0.29(+1.07%)
Aug 04, 2022 26.97 26.99 26.97 26.99 273 +0.13(+0.50%)
Aug 03, 2022 25.99 26.85 25.99 26.85 457 +1.16(+4.51%)
Aug 02, 2022 25.21 25.82 25.21 25.69 844 +0.22(+0.85%)
Aug 01, 2022 25.22 25.75 25.22 25.48 2,445 +0.07(+0.27%)
Jul 29, 2022 25.20 25.41 25.00 25.41 6,018 +0.55(+2.22%)
Jul 28, 2022 24.86 24.86 24.86 24.86 6 +0.42(+1.70%)
Jul 27, 2022 24.44 24.44 24.44 24.44 22 +1.07(+4.59%)
Jul 26, 2022 23.37 23.37 23.37 23.37 7 -0.92(-3.80%)
Jul 25, 2022 24.32 24.32 24.29 24.29 107 -0.47(-1.89%)
Jul 22, 2022 25.52 25.52 24.68 24.76 12,231 -1.03(-4.01%)
Jul 21, 2022 25.42 25.80 25.42 25.80 989 +0.47(+1.86%)
Jul 20, 2022 25.32 25.32 25.32 25.32 46 +1.37(+5.73%)
Jul 19, 2022 23.85 23.95 23.85 23.95 1,112 +0.60(+2.58%)
Jul 18, 2022 23.75 23.75 23.35 23.35 606 -0.04(-0.16%)
Jul 15, 2022 23.39 23.39 23.39 23.39 100 +0.43(+1.89%)
Jul 14, 2022 23.15 23.15 22.95 22.95 402 -0.46(-1.97%)
Jul 13, 2022 22.92 23.41 22.92 23.41 139 -0.04(-0.16%)
Jul 12, 2022 24.62 24.62 23.44 23.45 4,939 -1.00(-4.09%)
Jul 11, 2022 24.62 24.62 24.41 24.45 8,385 -0.86(-3.39%)
Jul 08, 2022 24.76 25.52 24.76 25.31 501 -0.03(-0.12%)
Jul 07, 2022 25.13 25.34 25.13 25.34 172 +0.96(+3.93%)
Jul 06, 2022 24.38 24.38 24.38 24.38 56 -0.19(-0.78%)
Jul 05, 2022 24.17 24.57 23.88 24.57 15,629 +0.98(+4.18%)
Jul 01, 2022 22.93 23.59 22.93 23.59 830 +0.62(+2.68%)
Jun 30, 2022 22.87 23.09 22.86 22.97 14,710 -0.67(-2.83%)
Jun 29, 2022 23.64 23.64 23.64 23.64 195 -0.02(-0.08%)
Jun 28, 2022 24.58 24.69 23.66 23.66 398 -0.82(-3.34%)
Jun 27, 2022 24.42 24.60 24.42 24.48 9,393 -0.54(-2.14%)
Jun 24, 2022 25.01 25.01 25.01 25.01 289 +1.32(+5.58%)
Jun 23, 2022 23.55 23.69 23.44 23.69 6,084 +1.03(+4.53%)
Jun 22, 2022 22.66 22.66 22.66 22.66 22 +0.27(+1.20%)
Jun 21, 2022 22.79 22.79 22.39 22.39 6,083 +0.64(+2.93%)
Jun 17, 2022 20.99 21.76 20.99 21.76 223 +0.85(+4.09%)
Jun 16, 2022 21.60 21.60 20.90 20.90 4,427 -1.24(-5.59%)
Jun 15, 2022 22.03 22.34 22.01 22.14 22,302 +0.79(+3.72%)
Jun 14, 2022 21.50 21.50 21.35 21.35 142 -0.15(-0.72%)
Jun 13, 2022 21.66 21.66 21.50 21.50 554 -1.63(-7.05%)
Jun 10, 2022 23.19 23.19 23.13 23.13 1,828 -1.07(-4.44%)
Jun 09, 2022 24.20 24.20 24.20 24.20 76 -0.96(-3.83%)
Jun 08, 2022 25.16 25.17 25.16 25.17 535 -0.15(-0.61%)
Jun 07, 2022 25.32 25.32 25.32 25.32 19 +0.56(+2.27%)
Jun 06, 2022 25.21 25.21 24.76 24.76 201 -0.07(-0.27%)
Jun 03, 2022 24.83 24.83 24.83 24.83 100 -0.72(-2.82%)
Jun 02, 2022 25.55 25.55 25.55 25.55 62 +1.41(+5.84%)
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.