Skip to main content

ProShares Big Data Refiners ETF (NY:DAT)

46.46 +0.66 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.33 46.46 46.33 46.46 2,801 +0.66(+1.43%)
Jun 27, 2025 46.33 46.33 45.75 45.81 338 -0.38(-0.83%)
Jun 26, 2025 45.98 46.19 45.98 46.19 375 +0.58(+1.28%)
Jun 25, 2025 45.80 45.80 45.61 45.61 1,189 -0.23(-0.50%)
Jun 24, 2025 45.60 45.87 45.60 45.84 1,750 +0.90(+2.00%)
Jun 23, 2025 44.36 45.02 44.24 44.94 2,246 +0.35(+0.79%)
Jun 20, 2025 44.70 44.77 44.59 44.59 814 -0.45(-1.01%)
Jun 18, 2025 45.32 45.32 45.04 45.04 674 -0.15(-0.33%)
Jun 17, 2025 45.19 45.19 45.19 45.19 961 -0.11(-0.25%)
Jun 16, 2025 45.30 45.30 45.30 45.30 672 +0.62(+1.40%)
Jun 13, 2025 45.34 45.34 44.68 44.68 1,193 -0.77(-1.70%)
Jun 12, 2025 45.75 45.81 45.45 45.45 989 -0.01(-0.02%)
Jun 11, 2025 45.78 45.92 45.36 45.46 1,575 -0.14(-0.30%)
Jun 10, 2025 45.47 45.61 45.27 45.60 5,181 -0.50(-1.08%)
Jun 09, 2025 45.85 46.19 45.84 46.10 3,499 +0.10(+0.21%)
Jun 06, 2025 46.11 46.11 46.00 46.00 1,198 +0.01(+0.03%)
Jun 05, 2025 46.71 46.93 45.88 45.98 2,204 -0.06(-0.14%)
Jun 04, 2025 45.78 46.05 45.73 46.05 1,289 +0.36(+0.78%)
Jun 03, 2025 45.49 45.77 45.48 45.69 728 +0.47(+1.05%)
Jun 02, 2025 45.22 45.22 45.22 45.22 408 +0.15(+0.33%)
May 30, 2025 45.07 45.07 45.07 45.07 158 +0.26(+0.58%)
May 29, 2025 44.71 44.89 44.71 44.81 1,386 -0.03(-0.07%)
May 28, 2025 45.25 45.25 44.84 44.84 1,563 -0.15(-0.33%)
May 27, 2025 44.96 44.99 44.87 44.99 1,999 +0.80(+1.80%)
May 22, 2025 44.19 376 +0.72(+1.65%)
May 21, 2025 44.47 44.50 43.47 43.47 3,543 -0.97(-2.17%)
May 20, 2025 44.11 44.44 44.11 44.44 772 -0.01(-0.02%)
May 19, 2025 44.14 44.45 44.10 44.45 1,649 -0.20(-0.45%)
May 16, 2025 44.38 44.65 44.38 44.65 281 +0.16(+0.36%)
May 15, 2025 44.75 44.75 44.10 44.49 1,331 -0.43(-0.95%)
May 14, 2025 45.00 45.00 44.92 44.92 819 -0.03(-0.07%)
May 13, 2025 44.12 45.04 44.12 44.95 1,292 +1.19(+2.73%)
May 12, 2025 44.11 44.11 43.44 43.75 1,583 +1.29(+3.03%)
May 09, 2025 42.31 42.47 42.31 42.47 232 -0.06(-0.13%)
May 08, 2025 42.45 42.85 42.45 42.52 691 +0.95(+2.29%)
May 07, 2025 40.95 41.57 40.95 41.57 848 +0.48(+1.16%)
May 06, 2025 40.94 41.10 40.94 41.10 1,544 -0.64(-1.54%)
May 05, 2025 42.03 42.10 41.74 41.74 2,872 +0.03(+0.08%)
May 02, 2025 41.82 42.07 41.69 41.71 1,105 +0.76(+1.85%)
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 Of Service.