Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Your confirmation email is on its way. Please check your inbox for further instructions.

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free DAT Stock Alerts
$37.36
+0.73 (+1.99%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

ProShares Big Data Refiners ETF Stock Price Performance

5 Day
Performance
+1.36%
1 Month
Performance
+12.89%
3 Month
Performance
+4.88%
6 Month
Performance
+24.70%
Year-To-Date
Performance
+13.45%
1 Year
Performance
+44.63%
Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

DAT Stock Chart for Monday, May, 20, 2024

DAT Chart by TradingView

ProShares Big Data Refiners ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$36.23$36.63
+1.10%		$36.63$36.47363 shs$7.33 million
05/16/2024$36.86$36.23
-1.71%		$36.31$36.23242 shs$7.25 million
05/15/2024$35.55$36.86
+3.68%		$36.86$36.022,009 shs$7.37 million
05/14/2024$35.11$35.55
+1.26%		$35.57$35.021,922 shs$7.11 million
05/13/2024$34.97$35.11
+0.40%		$35.11$35.111,238 shs$7.02 million
05/10/2024$35.25$34.97
-0.80%		$35.54$34.97785 shs$6.99 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
05/09/2024$35.18$35.25
+0.19%		$35.43$35.25232 shs$7.05 million
05/08/2024$34.93$35.18
+0.73%		$35.18$35.13442 shs$7.04 million
05/07/2024$36.02$34.93
-3.03%		$35.15$34.866,063 shs$6.99 million
05/06/2024$35.01$36.02
+2.87%		$36.02$35.2215,634 shs$7.20 million
05/03/2024$34.51$35.01
+1.45%		$35.05$34.921,776 shs$5.25 million
05/02/2024$34.05$34.51
+1.35%		$34.51$34.32465 shs$5.18 million
05/01/2024$34.18$34.05
-0.39%		$34.05$33.85886 shs$5.11 million
04/30/2024$35.21$34.18
-2.92%		$35.10$34.181,316 shs$5.13 million
04/29/2024$35.14$35.21
+0.20%		$36.08$35.2172,023 shs$5.28 million
04/26/2024$34.40$35.10
+2.03%		$35.10$35.101,090 shs$5.27 million
04/25/2024$34.51$34.40
-0.32%		$34.40$34.40270 shs$5.16 million
04/24/2024$34.48$34.51
+0.09%		$34.51$34.40334 shs$5.18 million
04/23/2024$33.64$34.48
+2.48%		$34.60$34.47792 shs$5.17 million
04/22/2024$33.10$33.64
+1.66%		$33.83$33.64702 shs$5.05 million
04/19/2024$33.53$33.10
-1.30%		$33.51$33.101,384 shs$4.96 million
04/18/2024$33.60$33.53
-0.21%		$33.59$33.53224 shs$5.03 million
04/17/2024$34.15$33.60
-1.61%		$34.13$33.601,150 shs$4.37 million
04/16/2024$34.35$34.15
-0.58%		$34.21$33.895,983 shs$4.44 million
04/15/2024$35.58$34.35
-3.45%		$35.00$34.331,415 shs$4.47 million
04/12/2024$36.43$35.58
-2.33%		$35.94$35.581,613 shs$4.63 million
04/11/2024$36.29$36.43
+0.39%		$36.43$36.39294 shs$4.74 million
04/10/2024$36.34$36.29
-0.14%		$36.29$35.611,018 shs$4.72 million
04/09/2024$36.41$36.34
-0.19%		$36.38$36.34697 shs$4.72 million
04/08/2024$36.07$36.41
+0.95%		$36.43$36.41592 shs$4.73 million
04/05/2024$36.49$36.07
-1.16%		$36.68$36.07640 shs$4.69 million
04/04/2024$36.11$36.49
+1.05%		$37.16$36.49858 shs$4.74 million
04/03/2024$35.81$36.11
+0.85%		$36.11$35.86506 shs$4.69 million
04/02/2024$36.58$35.81
-2.12%		$35.82$35.622,703 shs$4.66 million
04/01/2024$37.26$36.58
-1.82%		$37.10$36.423,544 shs$4.76 million
03/29/2024$37.26$37.26
0.00%		$38.30$37.202,982 shs$4.84 million
03/28/2024$37.75$37.26
-1.30%		$38.30$37.202,982 shs$4.84 million
03/27/2024$37.80$37.75
-0.13%		$37.83$37.555,035 shs$4.91 million
03/26/2024$37.76$37.80
+0.11%		$38.13$37.801,677 shs$4.91 million
03/25/2024$36.88$37.76
+2.38%		$37.76$36.84449 shs$4.91 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$37.24$36.88
-0.97%		$36.88$36.70836 shs$4.79 million
03/21/2024$36.90$37.24
+0.92%		$37.72$37.242,165 shs$4.84 million
03/20/2024$36.07$36.90
+2.30%		$36.90$36.15894 shs$4.80 million
03/19/2024$36.31$36.07
-0.66%		$36.07$35.06995 shs$4.69 million
03/18/2024$36.74$36.31
-1.17%		$36.95$36.231,603 shs$4.72 million
03/15/2024$36.89$36.74
-0.41%		$36.77$36.312,021 shs$4.78 million
03/14/2024$37.49$36.89
-1.60%		$37.37$36.89701 shs$4.80 million
03/13/2024$36.92$37.49
+1.55%		$37.49$37.01628 shs$4.87 million
03/12/2024$36.47$36.92
+1.23%		$36.92$36.53604 shs$4.80 million
03/11/2024$36.59$36.47
-0.33%		$36.75$36.441,267 shs$4.74 million
03/08/2024$36.62$36.59
-0.08%		$37.04$36.013,338 shs$4.76 million
03/07/2024$36.41$36.62
+0.58%		$36.69$36.621,119 shs$4.76 million
03/06/2024$35.36$36.41
+2.96%		$36.47$36.401,608 shs$4.73 million
03/05/2024$37.21$35.36
-4.97%		$36.58$35.364,520 shs$4.60 million
03/04/2024$36.85$37.21
+0.97%		$37.28$36.963,129 shs$4.84 million
03/01/2024$36.78$36.85
+0.19%		$36.85$36.471,665 shs$4.79 million
02/29/2024$36.47$36.78
+0.85%		$36.81$36.451,505 shs$4.78 million
02/28/2024$36.51$36.47
-0.11%		$36.47$36.46455 shs$4.74 million
02/27/2024$36.34$36.51
+0.47%		$36.52$36.51480 shs$4.75 million
02/26/2024$35.80$36.34
+1.51%		$36.52$35.791,909 shs$4.72 million
02/23/2024$36.01$35.65
-1.00%		$35.94$35.651,119 shs$4.63 million
02/22/2024$34.89$36.01
+3.20%		$36.01$35.781,321 shs$4.68 million
02/21/2024$35.62$34.89
-2.04%		$35.12$34.891,670 shs$4.54 million
02/20/2024$36.42$35.62
-2.20%		$35.95$35.62612 shs$4.63 million
02/19/2024$36.42$36.42
-0.01%		$36.85$36.421,900 shs$4.74 million

Related Companies:
This page (NYSEARCA:DAT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest