Skip to main content

Proshares Big Data Refiners ETF (NY: DAT )

35.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 35.67 35.86 35.67 35.86 514 -0.18(-0.49%)
May 28, 2024 36.30 36.30 35.88 36.04 2,486 -0.41(-1.14%)
May 24, 2024 36.32 36.45 36.32 36.45 329 +0.29(+0.80%)
May 23, 2024 36.17 36.17 36.17 36.17 88 -0.79(-2.14%)
May 22, 2024 36.96 37.03 36.95 36.96 515 -0.14(-0.37%)
May 21, 2024 37.25 37.25 37.05 37.09 5,298 -0.26(-0.71%)
May 20, 2024 36.60 37.36 36.60 37.36 545 +0.73(+2.00%)
May 17, 2024 36.47 36.63 36.47 36.63 363 +0.40(+1.09%)
May 16, 2024 36.31 36.31 36.23 36.23 242 -0.63(-1.70%)
May 15, 2024 36.02 36.86 36.02 36.86 2,009 +1.31(+3.68%)
May 14, 2024 35.02 35.57 35.02 35.55 1,922 +0.46(+1.30%)
May 13, 2024 35.11 35.11 35.09 35.09 1,242 +0.13(+0.36%)
May 10, 2024 35.54 35.54 34.97 34.97 792 -0.28(-0.81%)
May 09, 2024 35.43 35.43 35.25 35.25 232 +0.07(+0.20%)
May 08, 2024 35.12 35.18 35.12 35.18 442 +0.25(+0.73%)
May 07, 2024 35.08 35.15 34.86 34.93 6,063 -1.09(-3.03%)
May 06, 2024 35.22 36.02 35.22 36.02 15,634 +1.01(+2.87%)
May 03, 2024 35.05 35.05 34.92 35.01 1,776 +0.50(+1.46%)
May 02, 2024 34.32 34.51 34.32 34.51 465 +0.46(+1.34%)
May 01, 2024 33.85 34.05 33.85 34.05 886 -0.13(-0.37%)
Apr 30, 2024 35.10 35.10 34.18 34.18 1,316 -1.03(-2.93%)
Apr 29, 2024 35.31 36.08 35.21 35.21 72,023 +0.07(+0.20%)
Apr 26, 2024 35.20 35.20 35.10 35.14 1,091 +0.61(+1.77%)
Apr 25, 2024 34.40 34.53 34.40 34.53 272 +0.02(+0.05%)
Apr 24, 2024 34.40 34.51 34.40 34.51 334 +0.04(+0.10%)
Apr 23, 2024 34.54 34.60 34.47 34.48 792 +0.84(+2.48%)
Apr 22, 2024 33.83 33.83 33.64 33.64 702 +0.55(+1.66%)
Apr 19, 2024 33.51 33.51 33.10 33.10 1,384 -0.43(-1.29%)
Apr 18, 2024 33.59 33.59 33.53 33.53 224 -0.07(-0.22%)
Apr 17, 2024 34.13 34.13 33.60 33.60 1,150 -0.55(-1.61%)
Apr 16, 2024 34.17 34.21 33.89 34.15 5,983 -0.20(-0.59%)
Apr 15, 2024 35.00 35.00 34.33 34.35 1,415 -1.22(-3.44%)
Apr 12, 2024 35.94 35.94 35.58 35.58 1,613 -0.85(-2.33%)
Apr 11, 2024 36.39 36.43 36.39 36.43 367 +0.14(+0.39%)
Apr 10, 2024 35.61 36.29 35.61 36.29 1,018 -0.05(-0.14%)
Apr 09, 2024 36.38 36.38 36.34 36.34 697 -0.07(-0.19%)
Apr 08, 2024 36.43 36.43 36.41 36.41 592 +0.34(+0.94%)
Apr 05, 2024 36.28 36.68 36.07 36.07 640 -0.16(-0.44%)
Apr 04, 2024 36.88 37.16 36.23 36.23 1,013 +0.12(+0.33%)
Apr 03, 2024 35.86 36.11 35.86 36.11 506 +0.17(+0.47%)
Apr 02, 2024 35.72 35.94 35.50 35.94 2,703 -0.64(-1.75%)
Apr 01, 2024 37.10 37.10 36.42 36.58 3,544 -0.68(-1.82%)
Mar 28, 2024 37.97 38.30 37.20 37.26 2,982 -0.58(-1.53%)
Mar 27, 2024 38.29 38.29 37.55 37.84 5,035 +0.04(+0.12%)
Mar 26, 2024 37.98 38.13 37.80 37.80 1,677 +0.04(+0.10%)
Mar 25, 2024 36.84 37.76 36.84 37.76 449 +0.88(+2.38%)
Mar 22, 2024 36.88 36.88 36.70 36.88 836 -0.36(-0.96%)
Mar 21, 2024 37.47 37.72 37.24 37.24 2,165 +0.34(+0.92%)
Mar 20, 2024 36.21 36.90 36.15 36.90 894 +0.83(+2.31%)
Mar 19, 2024 35.25 36.07 35.06 36.07 995 -0.24(-0.66%)
Mar 18, 2024 36.95 36.95 36.23 36.31 1,603 -0.43(-1.18%)
Mar 15, 2024 36.56 36.77 36.31 36.74 2,021 -0.15(-0.40%)
Mar 14, 2024 37.37 37.37 36.89 36.89 702 -0.60(-1.59%)
Mar 13, 2024 37.01 37.49 37.01 37.49 628 +0.57(+1.54%)
Mar 12, 2024 36.87 36.92 36.53 36.92 607 +0.45(+1.22%)
Mar 11, 2024 36.75 36.75 36.44 36.47 1,267 -0.12(-0.33%)
Mar 08, 2024 36.52 37.04 36.01 36.59 3,338 -0.14(-0.38%)
Mar 07, 2024 36.79 36.79 36.62 36.73 1,443 +0.32(+0.89%)
Mar 06, 2024 36.45 36.47 36.40 36.41 1,608 +1.05(+2.96%)
Mar 05, 2024 36.58 36.58 35.36 35.36 4,522 -1.85(-4.98%)
Mar 04, 2024 37.22 37.28 36.96 37.21 3,129 +0.36(+0.98%)
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.