Proshares Big Data Refiners ETF (NY: DAT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	35.60	35.60	35.49	35.60	258	-0.06(-0.17%)
Aug 29, 2024	35.80	35.80	35.60	35.66	1,644	+0.80(+2.29%)
Aug 28, 2024	34.86	34.86	34.86	34.86	225	-0.49(-1.39%)
Aug 27, 2024	35.45	35.52	35.32	35.35	2,066	-0.24(-0.66%)
Aug 26, 2024	35.65	35.81	35.59	35.59	3,309	-0.03(-0.08%)
Aug 23, 2024	35.46	35.62	35.46	35.62	637	+0.46(+1.32%)
Aug 22, 2024	35.95	35.95	35.15	35.15	1,046	-0.85(-2.37%)
Aug 21, 2024	35.81	36.00	35.81	36.00	402	+0.36(+1.02%)
Aug 20, 2024	35.76	35.76	35.64	35.64	414	-0.18(-0.50%)
Aug 19, 2024	35.49	35.82	35.49	35.82	1,075	+0.55(+1.57%)
Aug 16, 2024	35.13	35.29	35.11	35.27	457	+0.31(+0.87%)
Aug 15, 2024	35.00	35.00	34.96	34.96	431	+0.58(+1.69%)
Aug 14, 2024	34.27	34.38	34.27	34.38	1,387	-0.03(-0.09%)
Aug 13, 2024	33.94	34.41	33.94	34.41	414	+0.84(+2.49%)
Aug 12, 2024	33.62	33.68	33.57	33.57	4,176	-0.26(-0.78%)
Aug 09, 2024	33.74	33.84	33.74	33.84	388	-0.44(-1.29%)
Aug 08, 2024	33.56	34.32	33.56	34.28	779	+1.27(+3.84%)
Aug 07, 2024	33.65	33.67	33.01	33.01	900	+0.12(+0.37%)
Aug 06, 2024	32.46	33.05	32.46	32.89	517	+0.49(+1.51%)
Aug 05, 2024	31.68	32.44	31.58	32.40	3,179	-1.01(-3.03%)
Aug 02, 2024	34.00	34.00	33.40	33.41	1,532	-1.29(-3.71%)
Aug 01, 2024	34.70	34.70	34.70	34.70	317	-1.16(-3.24%)
Jul 31, 2024	35.96	36.04	35.86	35.86	1,320	+0.34(+0.95%)
Jul 30, 2024	35.84	35.89	35.44	35.52	810	+0.12(+0.35%)
Jul 29, 2024	36.02	36.02	35.36	35.40	1,553	-0.16(-0.44%)
Jul 26, 2024	35.38	35.56	35.38	35.56	38,357	+0.43(+1.22%)
Jul 25, 2024	35.13	35.13	35.13	35.13	206	+0.69(+2.02%)
Jul 24, 2024	35.39	35.39	34.43	34.43	1,198	-1.20(-3.36%)
Jul 23, 2024	35.38	35.63	35.38	35.63	433	+0.31(+0.87%)
Jul 22, 2024	35.34	35.34	34.93	35.32	1,352	+0.56(+1.62%)
Jul 19, 2024	34.84	34.84	34.53	34.76	2,232	+0.01(+0.02%)
Jul 18, 2024	35.73	35.73	34.75	34.75	1,027	-0.61(-1.74%)
Jul 17, 2024	35.33	35.56	35.18	35.37	1,316	-0.51(-1.42%)
Jul 16, 2024	35.57	35.88	35.57	35.88	674	+0.44(+1.25%)
Jul 15, 2024	35.55	35.64	35.39	35.44	1,511	+0.15(+0.44%)
Jul 12, 2024	35.06	35.29	35.06	35.28	854	+0.35(+1.01%)
Jul 11, 2024	34.94	35.29	34.81	34.93	1,970	+0.34(+0.97%)
Jul 10, 2024	34.43	34.63	34.43	34.59	1,253	-0.23(-0.65%)
Jul 09, 2024	35.54	35.54	34.82	34.82	1,486	-0.71(-2.01%)
Jul 08, 2024	35.68	35.68	35.43	35.53	2,728	-0.05(-0.15%)
Jul 05, 2024	35.35	35.59	35.35	35.59	1,023	+0.20(+0.57%)
Jul 03, 2024	35.35	35.38	35.35	35.38	312	+0.02(+0.04%)
Jul 02, 2024	35.18	35.37	35.18	35.37	715	+0.10(+0.29%)

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.