ProShares Big Data Refiners ETF (DAT) Historical Stock Data
33.14 ↓0.39 (-1.15%)
As of April 19, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, DAT is down -0.15% a day on average. There have been 12 days where ProShares Big Data Refiners ETF closed green and 18 days where DAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 33.59 | 33.53 | ↓$0.06 (-0.19%) | 33.53 | 33.59 | 224 |
| 2024-04-17 | 34.13 | 33.60 | ↓$0.53 (-1.55%) | 33.60 | 34.13 | 1.15K |
| 2024-04-16 | 34.17 | 34.15 | ↓$0.02 (-0.06%) | 33.89 | 34.21 | 5.98K |
| 2024-04-15 | 35.00 | 34.35 | ↓$0.65 (-1.85%) | 34.33 | 35.00 | 1.42K |
| 2024-04-12 | 35.94 | 35.58 | ↓$0.36 (-1.01%) | 35.58 | 35.94 | 1.61K |
| 2024-04-11 | 36.39 | 36.43 | ↑$0.04 (0.10%) | 36.39 | 36.43 | 294 |
| 2024-04-10 | 35.61 | 36.29 | ↑$0.68 (1.90%) | 35.61 | 36.29 | 1.02K |
| 2024-04-09 | 36.38 | 36.34 | ↓$0.04 (-0.12%) | 36.34 | 36.38 | 697 |
| 2024-04-08 | 36.43 | 36.41 | ↓$0.02 (-0.07%) | 36.41 | 36.43 | 592 |
| 2024-04-05 | 36.29 | 36.07 | ↓$0.22 (-0.60%) | 36.07 | 36.68 | 640 |
| 2024-04-04 | 36.88 | 36.23 | ↓$0.65 (-1.77%) | 36.23 | 37.16 | 1.01K |
| 2024-04-03 | 35.86 | 36.11 | ↑$0.25 (0.69%) | 35.86 | 36.11 | 506 |
| 2024-04-02 | 35.72 | 35.94 | ↑$0.22 (0.62%) | 35.50 | 35.94 | 2.70K |
| 2024-04-01 | 37.10 | 36.58 | ↓$0.52 (-1.40%) | 36.42 | 37.10 | 3.54K |
| 2024-03-28 | 37.97 | 37.26 | ↓$0.71 (-1.87%) | 37.20 | 38.30 | 2.98K |
| 2024-03-27 | 38.29 | 37.84 | ↓$0.45 (-1.18%) | 37.55 | 38.29 | 5.04K |
| 2024-03-26 | 37.98 | 37.80 | ↓$0.18 (-0.49%) | 37.80 | 38.07 | 1.68K |
| 2024-03-25 | 36.84 | 37.76 | ↑$0.92 (2.49%) | 36.84 | 37.76 | 449 |
| 2024-03-22 | 36.88 | 36.88 | ↑$0.01 (0.02%) | 36.75 | 36.88 | 836 |
| 2024-03-21 | 37.47 | 37.24 | ↓$0.23 (-0.61%) | 37.24 | 37.72 | 2.17K |
| 2024-03-20 | 36.21 | 36.90 | ↑$0.69 (1.91%) | 36.15 | 36.90 | 894 |
| 2024-03-19 | 35.25 | 36.07 | ↑$0.82 (2.32%) | 35.06 | 36.07 | 1K |
| 2024-03-18 | 36.95 | 36.31 | ↓$0.64 (-1.75%) | 36.23 | 36.95 | 1.60K |
| 2024-03-15 | 36.56 | 36.74 | ↑$0.18 (0.49%) | 36.31 | 36.77 | 2.02K |
| 2024-03-14 | 37.37 | 36.89 | ↓$0.48 (-1.29%) | 36.89 | 37.37 | 702 |
| 2024-03-13 | 37.01 | 37.49 | ↑$0.48 (1.28%) | 37.01 | 37.49 | 628 |
| 2024-03-12 | 36.87 | 36.92 | ↑$0.05 (0.13%) | 36.87 | 36.92 | 607 |
| 2024-03-11 | 36.75 | 36.47 | ↓$0.28 (-0.76%) | 36.44 | 36.75 | 1.21K |
| 2024-03-08 | 36.52 | 36.59 | ↑$0.07 (0.20%) | 36.16 | 37.04 | 3.34K |
| 2024-03-07 | 36.79 | 36.73 | ↓$0.06 (-0.16%) | 36.62 | 36.79 | 1.44K |
Create an account or log in to view more rows.
$DAT lock and load
$DAT let it ride
$DAT soon
$DAT Who’s still buying calls?
$DAT watch this fly!!!!
$DAT Overpower the algos!
$DAT good times
$DAT I don't know shit
but I know I'm holdin till I at least triple up
$DAT this is just going to go up forever
$DAT Let it go...