Skip to main content

Proshares Big Data Refiners ETF (NY: DAT )

37.66 +0.09 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 35.64 35.64 34.65 34.65 2,530 -0.88(-2.47%)
Sep 30, 2024 35.55 35.61 35.42 35.53 717 -0.01(-0.02%)
Sep 27, 2024 35.55 35.58 35.54 35.54 1,667 +0.04(+0.11%)
Sep 26, 2024 35.41 35.50 35.23 35.50 1,325 +0.35(+0.98%)
Sep 25, 2024 35.22 35.22 35.15 35.15 782 -0.15(-0.42%)
Sep 24, 2024 35.30 35.30 35.16 35.30 1,260 -0.07(-0.20%)
Sep 23, 2024 35.20 35.41 35.20 35.37 3,268 +0.19(+0.54%)
Sep 20, 2024 35.18 35.18 35.18 35.18 120 -0.15(-0.41%)
Sep 19, 2024 35.34 35.53 35.23 35.33 694 +0.71(+2.06%)
Sep 18, 2024 34.75 34.91 34.61 34.62 3,431 -0.21(-0.59%)
Sep 17, 2024 34.88 34.96 34.70 34.82 1,956 -0.04(-0.11%)
Sep 16, 2024 34.52 34.94 34.52 34.86 8,447 +0.27(+0.78%)
Sep 13, 2024 34.27 34.83 34.27 34.59 1,387 +0.32(+0.93%)
Sep 12, 2024 34.27 34.27 34.27 34.27 27 +0.05(+0.14%)
Sep 11, 2024 33.91 34.22 33.56 34.22 2,737 +0.28(+0.81%)
Sep 10, 2024 33.94 33.94 33.94 33.94 319 -0.13(-0.38%)
Sep 09, 2024 34.13 34.14 33.95 34.07 7,114 +0.86(+2.58%)
Sep 06, 2024 34.15 34.15 33.21 33.22 1,031 -1.00(-2.93%)
Sep 05, 2024 34.11 34.22 34.07 34.22 1,281 -0.27(-0.78%)
Sep 04, 2024 34.60 34.60 34.49 34.49 331 +0.01(+0.04%)
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.