Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Big Data Refiners ETF (NY: DAT )

33.80 -0.51 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 24.23 24.23 24.23 24.23 65 -0.62(-2.48%)
May 27, 2022 24.85 24.85 24.85 24.85 100 +0.91(+3.81%)
May 26, 2022 23.69 24.06 23.69 23.94 336 +0.44(+1.87%)
May 25, 2022 23.50 23.50 23.50 23.50 2 +0.64(+2.79%)
May 24, 2022 22.86 22.86 22.86 22.86 24 -1.13(-4.71%)
May 23, 2022 23.99 23.99 23.99 23.99 20 +0.03(+0.14%)
May 20, 2022 23.95 23.95 23.95 23.95 9 -0.01(-0.06%)
May 19, 2022 24.31 24.31 23.97 23.97 241 +0.76(+3.29%)
May 18, 2022 23.20 23.20 23.20 23.20 23 -0.99(-4.08%)
May 17, 2022 23.40 24.19 23.40 24.19 223 +0.37(+1.54%)
May 16, 2022 24.16 24.16 23.82 23.82 235 -1.03(-4.14%)
May 13, 2022 24.85 24.85 24.85 24.85 100 +1.80(+7.82%)
May 12, 2022 23.50 23.50 23.05 23.05 125 +0.41(+1.81%)
May 11, 2022 22.81 22.81 22.64 22.64 406 -1.07(-4.53%)
May 10, 2022 24.19 24.19 23.30 23.71 962 +0.08(+0.35%)
May 09, 2022 25.38 25.38 23.63 23.63 1,697 -2.45(-9.38%)
May 06, 2022 26.08 26.08 26.08 26.08 100 -1.13(-4.16%)
May 05, 2022 27.00 27.21 26.99 27.21 870 -1.94(-6.66%)
May 04, 2022 28.42 29.15 28.42 29.15 986 +0.80(+2.81%)
May 03, 2022 28.35 28.35 28.35 28.35 5 -0.54(-1.86%)
May 02, 2022 28.89 28.89 28.89 28.89 52 +0.52(+1.84%)
Apr 29, 2022 29.17 29.17 28.37 28.37 893 -1.04(-3.53%)
Apr 28, 2022 29.41 29.41 29.41 29.41 66 +0.95(+3.32%)
Apr 27, 2022 28.46 28.46 28.46 28.46 60 -0.28(-0.98%)
Apr 26, 2022 29.00 29.00 28.74 28.74 214 -0.41(-1.41%)
Apr 22, 2022 29.15 133 -0.69(-2.30%)
Apr 21, 2022 29.84 29.84 29.84 29.84 82 -1.24(-3.99%)
Apr 20, 2022 31.85 31.85 31.08 31.08 802 -0.59(-1.87%)
Apr 19, 2022 30.80 31.67 30.80 31.67 267 +1.01(+3.30%)
Apr 18, 2022 30.66 30.66 30.66 30.66 93 -0.69(-2.20%)
Apr 14, 2022 32.32 32.32 31.34 31.34 107 -0.93(-2.89%)
Apr 13, 2022 32.28 32.28 32.28 32.28 1 +1.06(+3.39%)
Apr 12, 2022 31.65 31.65 31.22 31.22 815 -0.14(-0.45%)
Apr 11, 2022 31.36 31.36 31.36 31.36 62 +0.25(+0.79%)
Apr 08, 2022 31.11 31.11 31.11 31.11 100 -0.61(-1.91%)
Apr 07, 2022 31.92 31.92 31.72 31.72 176 +0.10(+0.31%)
Apr 06, 2022 31.41 31.62 31.41 31.62 667 -1.05(-3.20%)
Apr 05, 2022 33.62 33.62 32.67 32.67 201 -0.97(-2.89%)
Apr 04, 2022 33.64 33.64 33.64 33.64 236 +0.61(+1.85%)
Apr 01, 2022 32.80 33.03 32.77 33.03 1,698 +0.43(+1.32%)
Mar 31, 2022 32.60 32.60 32.60 32.60 71 +0.04(+0.11%)
Mar 30, 2022 33.16 33.16 32.56 32.56 1,946 -0.67(-2.01%)
Mar 29, 2022 32.88 33.23 32.87 33.23 2,307 +0.88(+2.70%)
Mar 28, 2022 31.98 32.36 31.76 32.36 3,958 +0.50(+1.57%)
Mar 25, 2022 32.26 32.26 31.86 31.86 428 -0.60(-1.85%)
Mar 24, 2022 32.05 32.46 31.71 32.46 752 +0.61(+1.91%)
Mar 23, 2022 31.85 31.85 31.85 31.85 58 -0.35(-1.09%)
Mar 22, 2022 31.30 32.23 31.25 32.20 1,609 +1.04(+3.32%)
Mar 21, 2022 31.20 31.20 31.16 31.16 1,870 +0.01(+0.04%)
Mar 18, 2022 31.15 31.15 31.15 31.15 101 +1.03(+3.41%)
Mar 17, 2022 28.91 30.12 28.91 30.12 140 +1.09(+3.75%)
Mar 16, 2022 28.66 29.04 28.38 29.04 775 +1.76(+6.46%)
Mar 15, 2022 26.90 27.27 26.90 27.27 588 +0.56(+2.09%)
Mar 14, 2022 26.61 26.71 26.61 26.71 270 -1.34(-4.78%)
Mar 11, 2022 28.49 28.49 28.06 28.06 1,126 -1.24(-4.24%)
Mar 10, 2022 29.08 29.30 28.95 29.30 4,052 -0.27(-0.92%)
Mar 09, 2022 29.13 29.57 29.13 29.57 521 +1.33(+4.70%)
Mar 08, 2022 28.38 28.38 28.17 28.25 1,265 -0.05(-0.17%)
Mar 07, 2022 28.30 28.30 28.30 28.30 22 -1.12(-3.82%)
Mar 04, 2022 30.04 30.14 29.42 29.42 1,094 -0.88(-2.92%)
Mar 03, 2022 31.22 31.22 30.10 30.30 2,175 -1.33(-4.21%)
Mar 02, 2022 31.64 31.64 31.64 31.64 58 +0.37(+1.17%)
Mar 01, 2022 31.26 31.47 31.26 31.27 541 +0.02(+0.06%)
Feb 28, 2022 31.25 31.25 31.25 31.25 141 +0.27(+0.88%)
Feb 25, 2022 30.83 30.98 30.49 30.98 821 -0.01(-0.03%)
Feb 24, 2022 30.99 30.99 30.99 30.99 213 +1.58(+5.36%)
Feb 23, 2022 29.41 29.41 29.41 29.41 208 -0.92(-3.03%)
Feb 22, 2022 30.40 30.50 30.33 30.33 2,083 -0.52(-1.69%)
Feb 18, 2022 30.85 0 -1.07(-3.37%)
Feb 17, 2022 31.93 31.93 31.93 31.93 143 -2.01(-5.92%)
Feb 16, 2022 33.72 33.93 33.55 33.93 742 -0.01(-0.03%)
Feb 15, 2022 33.70 33.95 33.70 33.95 231 +0.89(+2.68%)
Feb 14, 2022 33.00 33.06 33.00 33.06 1,218 -0.04(-0.11%)
Feb 11, 2022 32.98 33.09 32.94 33.09 10,190 -1.41(-4.07%)
Feb 10, 2022 34.19 34.50 34.11 34.50 2,251 -0.30(-0.86%)
Feb 09, 2022 34.62 34.80 34.62 34.80 385 +0.42(+1.22%)
Feb 08, 2022 33.81 34.38 33.81 34.38 258 +0.97(+2.91%)
Feb 07, 2022 33.32 33.91 33.32 33.41 821 +0.21(+0.64%)
Feb 04, 2022 32.55 33.32 32.55 33.19 3,068 +1.19(+3.70%)
Feb 03, 2022 32.38 32.01 32.01 314 -1.20(-3.60%)
Feb 02, 2022 33.93 33.93 33.20 33.20 816 -1.09(-3.18%)
Feb 01, 2022 33.99 34.29 33.40 34.29 12,825 +0.46(+1.35%)
Jan 31, 2022 32.19 33.84 33.84 227 +1.76(+5.50%)
Jan 28, 2022 31.84 32.07 31.30 32.07 5,545 +1.20(+3.88%)
Jan 27, 2022 31.74 31.74 30.88 30.88 1,120 -0.34(-1.07%)
Jan 26, 2022 32.37 32.45 31.21 31.21 1,200 -0.43(-1.36%)
Jan 25, 2022 32.42 32.42 31.64 31.64 8,619 -1.30(-3.96%)
Jan 24, 2022 31.60 32.94 31.60 32.94 24,997 +0.84(+2.63%)
Jan 21, 2022 33.17 33.17 32.10 32.10 303 -1.18(-3.55%)
Jan 20, 2022 34.25 34.25 33.28 33.28 4,955 -0.37(-1.11%)
Jan 19, 2022 34.33 34.33 33.65 33.65 3,474 -0.17(-0.50%)
Jan 18, 2022 34.32 34.32 33.82 33.82 328 -1.11(-3.17%)
Jan 14, 2022 34.93 0 +0.13(+0.39%)
Jan 13, 2022 34.79 34.79 34.79 34.79 31 -1.81(-4.95%)
Jan 12, 2022 36.64 36.64 36.61 36.61 188 -0.14(-0.39%)
Jan 11, 2022 36.36 36.75 36.36 36.75 972 +0.82(+2.28%)
Jan 10, 2022 34.80 35.93 34.80 35.93 894 +0.41(+1.16%)
Jan 07, 2022 35.40 35.79 35.40 35.52 651 -0.26(-0.71%)
Jan 06, 2022 35.77 35.77 35.77 35.77 235 +0.14(+0.39%)
Jan 05, 2022 37.00 37.17 35.63 35.63 1,085 -1.83(-4.89%)
Jan 04, 2022 37.47 37.47 37.47 37.47 251 -0.92(-2.41%)
Jan 03, 2022 39.01 39.01 38.09 38.39 413 -0.59(-1.51%)
Dec 31, 2021 39.35 39.35 38.98 38.98 534 -0.40(-1.02%)
Dec 30, 2021 39.38 39.38 39.38 39.38 56 +0.26(+0.66%)
Dec 29, 2021 38.97 39.12 38.97 39.12 2,500 +0.05(+0.13%)
Dec 28, 2021 39.05 39.10 39.04 39.07 2,205 -0.63(-1.58%)
Dec 27, 2021 39.70 39.70 39.70 39.70 29 +0.37(+0.94%)
Dec 23, 2021 39.33 39.33 39.33 39.33 142 +0.23(+0.60%)
Dec 22, 2021 39.02 39.19 38.81 39.10 1,271 +0.28(+0.72%)
Dec 21, 2021 38.82 38.82 38.82 38.82 141 +1.39(+3.72%)
Dec 20, 2021 37.22 37.42 37.22 37.42 1,127 -0.45(-1.18%)
Dec 17, 2021 36.75 37.87 36.60 37.87 864 +0.80(+2.17%)
Dec 16, 2021 38.54 38.54 37.07 37.07 669 -1.45(-3.77%)
Dec 15, 2021 37.40 38.52 37.28 38.52 1,804 +1.12(+3.01%)
Dec 14, 2021 37.28 37.40 37.28 37.40 903 -0.78(-2.05%)
Dec 13, 2021 38.50 38.50 38.18 38.18 669 -0.53(-1.38%)
Dec 10, 2021 38.90 38.90 38.65 38.71 409 -0.26(-0.66%)
Dec 09, 2021 40.14 40.14 38.97 38.97 1,647 -1.19(-2.97%)
Dec 08, 2021 40.16 40.16 40.16 40.16 498 +0.94(+2.40%)
Dec 07, 2021 39.46 39.46 39.16 39.22 2,086 +2.03(+5.45%)
Dec 06, 2021 37.04 37.19 36.98 37.19 1,295 -0.17(-0.47%)
Dec 03, 2021 38.82 38.82 36.67 37.37 5,687 -1.42(-3.66%)
Dec 02, 2021 38.68 38.79 38.68 38.79 370 +0.55(+1.45%)
Dec 01, 2021 40.25 40.25 38.24 38.24 1,642 -1.94(-4.83%)
Nov 30, 2021 41.10 41.15 40.04 40.17 3,693 -0.71(-1.74%)
Nov 29, 2021 40.68 40.94 40.45 40.88 3,969 +0.63(+1.55%)
Nov 26, 2021 40.48 40.48 40.26 40.26 367 -0.32(-0.79%)
Nov 24, 2021 39.25 40.58 39.23 40.58 4,231 +0.64(+1.60%)
Nov 23, 2021 40.00 40.00 39.72 39.94 1,032 -0.87(-2.14%)
Nov 22, 2021 42.83 42.83 40.81 40.81 2,612 -1.85(-4.33%)
Nov 19, 2021 43.51 43.51 42.66 42.66 2,855 -0.54(-1.25%)
Nov 18, 2021 43.63 43.73 43.20 43.20 1,402 -0.64(-1.46%)
Nov 17, 2021 44.49 44.49 43.84 43.84 342 -0.65(-1.46%)
Nov 16, 2021 43.96 44.56 43.96 44.49 1,718 +0.33(+0.75%)
Nov 15, 2021 44.82 44.82 44.16 44.16 737 -0.71(-1.59%)
Nov 12, 2021 44.54 44.87 44.54 44.87 287 +0.61(+1.37%)
Nov 11, 2021 44.26 44.53 44.26 44.27 301 +0.37(+0.84%)
Nov 10, 2021 45.24 43.90 2,080 -1.67(-3.67%)
Nov 09, 2021 45.57 45.57 45.57 45.57 247 +1.28(+2.90%)
Nov 08, 2021 44.44 44.44 44.29 44.29 723 +0.62(+1.43%)
Nov 05, 2021 44.15 44.15 43.52 43.67 2,748 -0.14(-0.32%)
Nov 04, 2021 43.45 43.87 43.45 43.81 1,539 +0.43(+0.99%)
Nov 03, 2021 43.38 43.38 43.38 43.38 433 +0.24(+0.55%)
Nov 02, 2021 43.05 43.14 43.05 43.14 624 +0.33(+0.77%)
Nov 01, 2021 42.70 42.81 42.70 42.81 499 +0.21(+0.48%)
Oct 29, 2021 41.95 42.65 41.95 42.60 1,459 +0.29(+0.70%)
Oct 28, 2021 42.22 42.31 42.22 42.31 704 +0.45(+1.09%)
Oct 27, 2021 42.61 42.61 41.85 41.85 625 -0.93(-2.18%)
Oct 26, 2021 43.45 42.79 42.79 7,276 -0.61(-1.40%)
Oct 25, 2021 43.40 43.56 43.37 43.39 7,576 +0.22(+0.51%)
Oct 22, 2021 43.36 43.43 42.85 43.17 11,836 -0.10(-0.23%)
Oct 21, 2021 43.27 43.27 43.27 43.27 50 +0.34(+0.80%)
Oct 20, 2021 42.87 42.93 42.87 42.93 565 -0.06(-0.14%)
Oct 19, 2021 42.81 43.13 42.69 42.99 1,702 +0.36(+0.83%)
Oct 18, 2021 42.27 42.75 42.27 42.63 12,590 +0.19(+0.45%)
Oct 15, 2021 42.51 42.64 42.44 42.44 1,781 +0.11(+0.27%)
Oct 14, 2021 42.34 42.90 42.30 42.33 14,958 +0.42(+1.00%)
Oct 13, 2021 40.93 41.93 40.93 41.91 14,685 +1.15(+2.82%)
Oct 12, 2021 40.35 41.02 40.35 40.76 4,461 +0.41(+1.03%)
Oct 11, 2021 40.56 40.56 40.34 40.34 1,015 +0.14(+0.35%)
Oct 08, 2021 40.76 40.88 40.14 40.20 13,190 -0.46(-1.12%)
Oct 07, 2021 40.68 41.04 40.60 40.66 10,288 +0.44(+1.09%)
Oct 06, 2021 39.75 40.31 39.75 40.22 10,164 +0.31(+0.78%)
Oct 05, 2021 39.91 40.16 39.85 39.91 10,418 +0.32(+0.81%)
Oct 04, 2021 40.83 40.83 39.59 39.59 949 -1.47(-3.58%)
Oct 01, 2021 41.06 41.06 41.06 41.06 144 +0.55(+1.36%)
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.