ProShares Big Data Refiners ETF (DAT)
35.14
+0.61
(+1.77%)
USD |
NYSEARCA |
Apr 26, 16:00
DAT Price: 35.14 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 35.20 | 35.20 | 35.10 | 35.14 | 1091.00 |
Apr 25, 2024 | 34.40 | 34.53 | 34.40 | 34.53 | 272.00 |
Apr 24, 2024 | 34.40 | 34.51 | 34.40 | 34.51 | 334.00 |
Apr 23, 2024 | 34.54 | 34.60 | 34.47 | 34.48 | 792.00 |
Apr 22, 2024 | 33.83 | 33.83 | 33.64 | 33.64 | 702.00 |
Apr 19, 2024 | 33.51 | 33.51 | 33.10 | 33.10 | 1384.00 |
Apr 18, 2024 | 33.59 | 33.59 | 33.53 | 33.53 | 224.00 |
Apr 17, 2024 | 34.13 | 34.13 | 33.60 | 33.60 | 1150.00 |
Apr 16, 2024 | 34.17 | 34.21 | 33.89 | 34.15 | 5983.00 |
Apr 15, 2024 | 35.00 | 35.00 | 34.33 | 34.35 | 1415.00 |
Apr 12, 2024 | 35.94 | 35.94 | 35.58 | 35.58 | 1613.00 |
Apr 11, 2024 | 36.39 | 36.43 | 36.39 | 36.43 | 294.00 |
Apr 10, 2024 | 35.61 | 36.29 | 35.61 | 36.29 | 1018.00 |
Apr 09, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 697.00 |
Apr 08, 2024 | 36.43 | 36.43 | 36.41 | 36.41 | 592.00 |
Apr 05, 2024 | 36.28 | 36.68 | 36.07 | 36.07 | 640.00 |
Apr 04, 2024 | 36.88 | 37.16 | 36.23 | 36.23 | 1014.00 |
Apr 03, 2024 | 35.86 | 36.11 | 35.86 | 36.11 | 506.00 |
Apr 02, 2024 | 35.72 | 35.94 | 35.50 | 35.94 | 2702.00 |
Apr 01, 2024 | 37.10 | 37.10 | 36.42 | 36.58 | 3544.00 |
Mar 28, 2024 | 37.97 | 38.30 | 37.20 | 37.26 | 2982.00 |
Mar 27, 2024 | 38.29 | 38.29 | 37.55 | 37.84 | 5035.00 |
Mar 26, 2024 | 37.98 | 38.13 | 37.80 | 37.80 | 1677.00 |
Mar 25, 2024 | 36.84 | 37.76 | 36.84 | 37.76 | 449.00 |
Mar 22, 2024 | 36.88 | 36.88 | 36.70 | 36.88 | 836.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.95
Minimum
Nov 09 2022
45.57
Maximum
Nov 09 2021
29.07
Average
27.78
Median
Oct 16 2023