Free Trial
→ Banking failure dead ahead (From Porter & Company) (Ad) Free DAT Stock Alerts

ProShares Big Data Refiners ETF (DAT) Chart & Stock Price History

ProShares Big Data Refiners ETF logo
$37.66
+0.09 (+0.24%)
(As of 11/1/2024 ET)
Compare

ProShares Big Data Refiners ETF Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
+7.90%
3 Month
Performance
+12.71%
6 Month
Performance
+9.11%
Year-To-Date
Performance
+14.35%
1 Year
Performance
+41.99%
Receive DAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProShares Big Data Refiners ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.
Click here to see the surprising reason why

DAT Stock Chart for Saturday, November, 2, 2024

DAT Chart by TradingView

ProShares Big Data Refiners ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$37.57$37.66
+0.24%		$37.89$37.663,252 shs$7.53 million
10/31/2024$38.03$37.57
-1.21%		$37.57$37.57117 shs$7.51 million
10/30/2024$38.33$38.03
-0.78%		$38.55$38.034,318 shs$7.61 million
10/29/2024$37.46$38.33
+2.32%		$38.33$37.862,054 shs$7.67 million
10/28/2024$36.91$37.46
+1.49%		$37.83$37.386,282 shs$7.49 million
10/25/2024$36.71$36.91
+0.55%		$37.22$36.872,651 shs$7.38 million
10/24/2024$36.12$36.71
+1.63%		$36.71$36.71337 shs$7.34 million
10/23/2024$36.70$36.12
-1.58%		$36.49$35.891,066 shs$7.22 million
10/22/2024$37.01$36.70
-0.84%		$36.77$36.697,274 shs$7.34 million
10/21/2024$37.25$37.01
-0.64%		$37.01$37.01474 shs$7.40 million
10/18/2024$36.88$37.25
+1.00%		$37.26$37.121,341 shs$7.45 million
10/17/2024$37.03$36.88
-0.41%		$37.01$36.7514,487 shs$7.38 million
10/16/2024$37.30$37.03
-0.71%		$37.41$37.03122 shs$7.41 million
10/15/2024$37.82$37.30
-1.39%		$37.74$36.97570 shs$7.46 million
10/14/2024$37.74$37.82
+0.23%		$38.09$37.821,939 shs$7.56 million
10/11/2024$37.12$37.74
+1.67%		$37.74$37.56991 shs$7.55 million
10/10/2024$36.59$37.12
+1.45%		$37.12$36.741,160 shs$7.42 million
10/09/2024$36.02$36.59
+1.58%		$36.67$36.503,555 shs$7.32 million
10/08/2024$35.42$36.02
+1.69%		$36.02$35.881,301 shs$7.20 million
10/07/2024$35.74$35.42
-0.90%		$35.83$35.422,958 shs$7.08 million
10/04/2024$34.82$35.74
+2.64%		$35.74$35.61416 shs$7.15 million
10/03/2024$34.90$34.82
-0.23%		$34.91$34.732,179 shs$6.96 million
10/02/2024$34.65$34.90
+0.72%		$34.90$34.90193 shs$6.98 million
10/01/2024$35.53$34.65
-2.48%		$35.64$34.652,530 shs$6.93 million
09/30/2024$35.54$35.53
-0.03%		$35.61$35.42717 shs$7.11 million
09/27/2024$35.50$35.54
+0.11%		$35.58$35.541,667 shs$7.11 million
09/26/2024$35.15$35.50
+0.98%		$35.50$35.231,325 shs$7.10 million
09/25/2024$35.30$35.15
-0.41%		$35.22$35.15782 shs$7.03 million
09/24/2024$35.37$35.30
-0.20%		$35.30$35.161,260 shs$7.06 million
09/23/2024$35.18$35.37
+0.53%		$35.40$35.203,268 shs$7.07 million
09/20/2024$35.33$35.18
-0.42%		$35.18$35.18120 shs$7.04 million
09/19/2024$34.62$35.33
+2.05%		$35.53$35.23694 shs$7.07 million
09/18/2024$34.82$34.62
-0.57%		$34.91$34.613,431 shs$6.92 million
09/17/2024$34.86$34.82
-0.11%		$34.96$34.701,956 shs$6.96 million
09/16/2024$34.59$34.86
+0.78%		$34.94$34.528,447 shs$6.97 million
09/13/2024$34.27$34.59
+0.93%		$34.83$34.271,387 shs$6.92 million
09/12/2024$34.22$34.27
+0.15%		$34.27$34.2727 shs$6.85 million
09/11/2024$33.94$34.22
+0.82%		$34.22$33.562,737 shs$6.84 million
09/10/2024$34.07$33.94
-0.38%		$33.94$33.94319 shs$6.79 million
09/09/2024$33.22$34.07
+2.57%		$34.14$33.957,114 shs$6.81 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/06/2024$34.22$33.22
-2.92%		$34.15$33.211,031 shs$6.64 million
09/05/2024$34.49$34.22
-0.78%		$34.22$34.071,281 shs$6.84 million
09/04/2024$34.48$34.49
+0.03%		$34.60$34.49331 shs$6.90 million
09/03/2024$35.60$34.48
-3.15%		$35.35$34.48654 shs$6.90 million
09/02/2024$35.60$35.60
+0.01%		$35.60$35.49200 shs$7.12 million
08/30/2024$35.66$35.60
-0.16%		$35.60$35.49258 shs$7.12 million
08/29/2024$34.86$35.66
+2.29%		$35.80$35.601,644 shs$7.13 million
08/28/2024$35.35$34.86
-1.39%		$34.86$34.86192 shs$6.97 million
08/27/2024$35.59$35.35
-0.67%		$35.51$35.322,066 shs$7.07 million
08/26/2024$35.62$35.59
-0.07%		$35.81$35.593,309 shs$7.12 million
08/23/2024$35.15$35.62
+1.34%		$35.62$35.46637 shs$7.12 million
08/22/2024$36.00$35.15
-2.36%		$35.95$35.151,046 shs$7.03 million
08/21/2024$35.64$36.00
+1.01%		$36.00$35.81402 shs$7.20 million
08/20/2024$35.82$35.64
-0.50%		$35.76$35.64414 shs$7.13 million
08/19/2024$35.27$35.82
+1.57%		$35.82$35.491,075 shs$7.16 million
08/16/2024$34.96$35.27
+0.89%		$35.29$35.11457 shs$7.05 million
08/15/2024$34.38$34.96
+1.69%		$35.00$34.96431 shs$6.99 million
08/14/2024$34.41$34.38
-0.09%		$34.38$34.271,387 shs$6.88 million
08/13/2024$33.57$34.41
+2.50%		$34.41$33.94414 shs$6.88 million
08/12/2024$33.84$33.57
-0.79%		$33.68$33.574,176 shs$6.71 million
08/09/2024$34.28$33.84
-1.29%		$33.84$33.74388 shs$6.77 million
08/08/2024$33.01$34.28
+3.85%		$34.32$33.56779 shs$6.86 million
08/07/2024$32.89$33.01
+0.37%		$33.67$33.01900 shs$6.60 million
08/06/2024$32.40$32.89
+1.51%		$33.05$32.46507 shs$6.58 million
08/05/2024$33.41$32.40
-3.03%		$32.44$31.583,179 shs$6.48 million
08/02/2024$34.70$33.41
-3.72%		$34.00$33.401,532 shs$6.68 million
08/01/2024$35.86$34.70
-3.23%		$34.70$34.70317 shs$6.94 million

Related Companies

This page (NYSEARCA:DAT) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored