ProShares Big Data Refiners ETF (DAT)
52.23
+0.47
(+0.91%)
USD |
NYSEARCA |
Oct 05, 16:00
52.36
+0.13
(+0.24%)
After-Hours: 20:00
DAT Price : 52.23 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 52.41 | 52.41 | 52.23 | 52.23 | 268.00 |
| Oct 02, 2026 | 52.20 | 52.54 | 51.76 | 51.76 | 831.00 |
| Oct 01, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 309.00 |
| Sep 30, 2026 | 50.95 | 50.97 | 50.95 | 50.97 | 438.00 |
| Sep 29, 2026 | 50.15 | 50.34 | 50.15 | 50.34 | 543.00 |
| Sep 28, 2026 | 49.64 | 50.30 | 49.64 | 50.30 | 319.00 |
| Sep 25, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 62.00 |
| Sep 24, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 46.00 |
| Sep 23, 2026 | 51.52 | 52.28 | 51.52 | 52.01 | 1877.00 |
| Sep 22, 2026 | 51.39 | 51.73 | 51.39 | 51.73 | 242.00 |
| Sep 21, 2026 | 49.91 | 50.77 | 49.91 | 50.77 | 1229.00 |
| Sep 18, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 91.00 |
| Sep 17, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 65.00 |
| Sep 16, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 588.00 |
| Sep 15, 2026 | 48.90 | 48.96 | 48.90 | 48.96 | 572.00 |
| 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 |
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