ProShares Big Data Refiners ETF (DAT)
49.45
+1.74
(+3.64%)
USD |
NYSEARCA |
Sep 14, 16:00
DAT Price : 49.45 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 49.24 | 49.60 | 49.24 | 49.45 | 672.00 |
| Sep 11, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 165.00 |
| Sep 10, 2026 | 47.55 | 47.64 | 47.55 | 47.57 | 351.00 |
| Sep 09, 2026 | 48.41 | 48.41 | 47.91 | 47.91 | 1238.00 |
| Sep 08, 2026 | 49.57 | 49.57 | 48.91 | 48.92 | 360.00 |
| Sep 04, 2026 | 50.21 | 50.35 | 50.21 | 50.23 | 510.00 |
| Sep 03, 2026 | 51.28 | 51.43 | 51.27 | 51.27 | 2749.00 |
| Sep 02, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 288.00 |
| Sep 01, 2026 | 50.34 | 50.34 | 50.20 | 50.22 | 2977.00 |
| Aug 31, 2026 | 51.78 | 51.84 | 51.78 | 51.84 | 622.00 |
| Aug 28, 2026 | 52.58 | 52.58 | 51.82 | 51.91 | 1795.00 |
| Aug 27, 2026 | 51.43 | 51.75 | 51.43 | 51.53 | 2828.00 |
| Aug 26, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 170.00 |
| Aug 25, 2026 | 49.12 | 49.12 | 49.09 | 49.09 | 215.00 |
| Aug 24, 2026 | 49.67 | 49.79 | 49.32 | 49.37 | 12197.00 |
| Aug 21, 2026 | 49.00 | 50.06 | 49.00 | 50.06 | 965.00 |
| Aug 20, 2026 | 49.38 | 49.38 | 49.23 | 49.23 | 1605.00 |
| Aug 19, 2026 | 49.14 | 49.47 | 49.14 | 49.47 | 282.00 |
| Aug 18, 2026 | 48.99 | 49.40 | 48.98 | 48.98 | 3671.00 |
| Aug 17, 2026 | 48.98 | 49.10 | 48.83 | 48.83 | 1365.00 |
| Aug 14, 2026 | 49.83 | 49.96 | 49.83 | 49.90 | 601.00 |
| Aug 13, 2026 | 48.87 | 50.42 | 48.87 | 50.42 | 6762.00 |
| Aug 12, 2026 | 49.00 | 49.15 | 48.93 | 49.12 | 3546.00 |
| Aug 11, 2026 | 49.92 | 49.92 | 49.55 | 49.55 | 384.00 |
| Aug 10, 2026 | 49.55 | 49.81 | 49.55 | 49.81 | 2078.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median