ProShares Big Data Refiners ETF (NY: DAT )

45.27 -0.32 (-0.71%)

Official Closing Price Updated: 4:10 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	45.59	45.59	45.21	45.27	1,561	-0.32(-0.71%)
Dec 20, 2024	43.87	45.72	43.72	45.59	18,278	+1.10(+2.48%)
Dec 19, 2024	45.22	45.22	44.45	44.49	3,030	-0.16(-0.36%)
Dec 18, 2024	46.59	46.60	44.05	44.65	5,773	-1.91(-4.10%)
Dec 17, 2024	46.95	46.95	46.30	46.55	2,654	-0.45(-0.95%)
Dec 16, 2024	46.75	47.05	46.62	47.00	11,960	+0.63(+1.36%)
Dec 13, 2024	46.95	47.04	46.23	46.37	5,498	-0.72(-1.52%)
Dec 12, 2024	47.10	47.35	47.05	47.09	5,445	+0.15(+0.33%)
Dec 11, 2024	46.63	47.09	46.52	46.93	26,488	+0.68(+1.46%)
Dec 10, 2024	46.74	47.58	46.14	46.26	9,395	-0.89(-1.89%)
Dec 09, 2024	48.81	48.81	47.15	47.15	8,527	-1.25(-2.58%)
Dec 06, 2024	48.00	48.46	47.92	48.40	10,023	+0.90(+1.89%)
Dec 05, 2024	48.50	48.70	47.50	47.50	28,968	-0.17(-0.36%)
Dec 04, 2024	46.84	47.67	46.84	47.67	7,784	+1.43(+3.10%)
Dec 03, 2024	45.46	46.30	45.46	46.24	2,655	+0.49(+1.06%)
Dec 02, 2024	46.00	46.00	45.71	45.75	3,400	-0.07(-0.16%)
Nov 29, 2024	46.02	46.34	45.72	45.83	1,259	+0.12(+0.26%)
Nov 27, 2024	45.44	45.72	45.20	45.71	6,724	-0.05(-0.12%)
Nov 26, 2024	46.21	46.96	45.47	45.76	8,491	-0.42(-0.92%)
Nov 25, 2024	46.86	46.86	46.06	46.19	6,247	+0.49(+1.06%)
Nov 22, 2024	45.09	45.96	44.64	45.70	6,106	+1.39(+3.13%)
Nov 21, 2024	44.91	45.35	44.05	44.31	4,304	+0.74(+1.70%)
Nov 20, 2024	43.42	43.57	43.34	43.57	660	+0.55(+1.28%)
Nov 19, 2024	41.94	43.22	41.94	43.02	1,751	+1.06(+2.54%)
Nov 18, 2024	41.78	41.96	41.74	41.96	1,117	+0.15(+0.35%)
Nov 15, 2024	41.91	41.91	41.41	41.81	16,634	-0.34(-0.79%)
Nov 14, 2024	42.64	42.64	42.15	42.15	1,834	-0.74(-1.73%)
Nov 13, 2024	43.75	43.85	42.89	42.89	866	+0.35(+0.82%)
Nov 12, 2024	42.19	42.54	42.19	42.54	652	+0.28(+0.66%)
Nov 11, 2024	41.71	42.26	41.71	42.26	1,354	+1.30(+3.17%)
Nov 08, 2024	41.21	41.21	40.83	40.96	3,042	+0.13(+0.32%)
Nov 07, 2024	40.06	40.92	40.06	40.83	19,462	+0.84(+2.09%)
Nov 06, 2024	39.88	40.00	39.86	40.00	1,724	+1.71(+4.46%)
Nov 05, 2024	37.88	38.35	37.88	38.29	1,637	+0.82(+2.20%)
Nov 04, 2024	37.32	37.70	37.28	37.47	2,312	-0.19(-0.50%)
Nov 01, 2024	37.89	37.89	37.66	37.66	3,252	+0.09(+0.24%)
Oct 31, 2024	37.57	37.57	37.57	37.57	117	-0.47(-1.23%)
Oct 30, 2024	38.25	38.55	38.03	38.03	4,318	-0.30(-0.79%)
Oct 29, 2024	37.89	38.34	37.86	38.34	2,054	+0.88(+2.34%)
Oct 28, 2024	37.83	37.83	37.38	37.46	6,282	+0.55(+1.49%)
Oct 25, 2024	36.87	37.22	36.87	36.91	2,651	+0.20(+0.55%)
Oct 24, 2024	36.71	36.71	36.71	36.71	337	+0.59(+1.63%)
Oct 23, 2024	36.49	36.49	35.89	36.12	1,066	-0.58(-1.58%)
Oct 22, 2024	36.73	36.77	36.69	36.70	7,274	-0.38(-1.02%)
Oct 21, 2024	36.96	37.08	36.96	37.08	574	-0.17(-0.46%)
Oct 18, 2024	37.12	37.26	37.12	37.25	1,341	+0.36(+0.99%)
Oct 17, 2024	36.75	37.02	36.75	36.88	14,487	-0.15(-0.39%)
Oct 16, 2024	37.41	37.41	37.03	37.03	122	-0.26(-0.71%)
Oct 15, 2024	37.74	37.74	36.97	37.30	570	-0.53(-1.40%)
Oct 14, 2024	38.03	38.09	37.82	37.82	1,939	+0.09(+0.24%)
Oct 11, 2024	37.56	37.73	37.56	37.73	991	+0.62(+1.66%)
Oct 10, 2024	36.74	37.12	36.74	37.12	1,160	+0.53(+1.45%)
Oct 09, 2024	36.67	36.67	36.50	36.59	3,555	+0.57(+1.57%)
Oct 08, 2024	35.94	36.02	35.88	36.02	1,301	+0.60(+1.70%)
Oct 07, 2024	35.69	35.83	35.42	35.42	2,958	-0.32(-0.90%)
Oct 04, 2024	35.61	35.74	35.61	35.74	416	+0.92(+2.64%)
Oct 03, 2024	34.73	34.91	34.73	34.82	2,179	-0.08(-0.22%)
Oct 02, 2024	34.90	34.90	34.90	34.90	193	+0.25(+0.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.