ProShares Big Data Refiners ETF (DAT)
45.20
+0.89
(+2.00%)
USD |
NYSEARCA |
Nov 22, 12:25
DAT Price: 45.20 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 44.91 | 45.35 | 44.05 | 44.31 | 4304.00 |
| Nov 20, 2024 | 43.42 | 43.57 | 43.34 | 43.57 | 660.00 |
| Nov 19, 2024 | 41.94 | 43.22 | 41.94 | 43.02 | 1751.00 |
| Nov 18, 2024 | 41.78 | 41.96 | 41.74 | 41.96 | 1117.00 |
| Nov 15, 2024 | 41.91 | 41.91 | 41.41 | 41.81 | 16634.00 |
| Nov 14, 2024 | 42.64 | 42.64 | 42.15 | 42.15 | 1834.00 |
| Nov 13, 2024 | 43.75 | 43.85 | 42.89 | 42.89 | 866.00 |
| Nov 12, 2024 | 42.50 | 42.54 | 42.19 | 42.54 | 652.00 |
| Nov 11, 2024 | 42.05 | 42.26 | 41.71 | 42.26 | 1354.00 |
| Nov 08, 2024 | 41.21 | 41.21 | 40.83 | 40.96 | 3042.00 |
| Nov 07, 2024 | 40.06 | 40.92 | 40.06 | 40.83 | 19462.00 |
| Nov 06, 2024 | 39.88 | 40.00 | 39.86 | 40.00 | 1724.00 |
| Nov 05, 2024 | 37.88 | 38.35 | 37.88 | 38.29 | 1637.00 |
| Nov 04, 2024 | 37.32 | 37.70 | 37.28 | 37.47 | 2312.00 |
| Nov 01, 2024 | 37.89 | 37.89 | 37.66 | 37.66 | 3252.00 |
| Oct 31, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 117.00 |
| Oct 30, 2024 | 38.25 | 38.55 | 38.03 | 38.03 | 4318.00 |
| Oct 29, 2024 | 37.89 | 38.34 | 37.86 | 38.34 | 2054.00 |
| Oct 28, 2024 | 37.83 | 37.83 | 37.38 | 37.46 | 6282.00 |
| Oct 25, 2024 | 36.87 | 37.22 | 36.87 | 36.91 | 2651.00 |
| Oct 24, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 337.00 |
| Oct 23, 2024 | 36.49 | 36.49 | 35.89 | 36.12 | 1066.00 |
| Oct 22, 2024 | 36.73 | 36.77 | 36.69 | 36.70 | 7274.00 |
| Oct 21, 2024 | 36.96 | 37.08 | 36.96 | 37.08 | 574.00 |
| Oct 18, 2024 | 37.12 | 37.26 | 37.12 | 37.25 | 1341.00 |
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
30.34
Average
29.83
Median
Jul 28 2023