ProShares Big Data Refiners ETF (DAT)
49.37
-0.69
(-1.37%)
USD |
NYSEARCA |
Aug 24, 16:00
49.46
+0.09
(+0.18%)
After-Hours: 20:00
DAT Price : 49.37 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 47.52 | 48.68 | 47.52 | 48.67 | 1334.00 |
| Aug 06, 2026 | 46.84 | 47.46 | 46.84 | 47.01 | 1208.00 |
| Aug 05, 2026 | 48.56 | 48.70 | 48.21 | 48.30 | 3995.00 |
| Aug 04, 2026 | 47.00 | 48.68 | 47.00 | 48.68 | 5866.00 |
| Aug 03, 2026 | 45.68 | 45.98 | 45.68 | 45.85 | 5544.00 |
| Jul 31, 2026 | 44.52 | 44.79 | 44.52 | 44.79 | 133.00 |
| Jul 30, 2026 | 44.07 | 44.61 | 44.07 | 44.61 | 483.00 |
| Jul 29, 2026 | 44.20 | 45.08 | 44.20 | 44.68 | 11433.00 |
| Jul 28, 2026 | 43.09 | 44.00 | 43.09 | 43.87 | 580.00 |
| Jul 27, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 49.00 |
| Jul 24, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 94.00 |
| Jul 23, 2026 | 41.80 | 41.80 | 40.58 | 40.91 | 1109.00 |
| Jul 22, 2026 | 41.58 | 41.62 | 41.46 | 41.62 | 9146.00 |
| Jul 21, 2026 | 43.76 | 43.76 | 43.23 | 43.23 | 1968.00 |
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