ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
45.45
+0.49 (1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.82 | 45.82 | 45.45 | 45.45 | 45.45 | 1.09% | 545 |
| Dec 4, 2025 | 45.26 | 45.26 | 44.88 | 44.96 | 44.96 | -1.01% | 1,928 |
| Dec 3, 2025 | 44.75 | 45.42 | 44.75 | 45.42 | 45.42 | 1.52% | 1,303 |
| Dec 2, 2025 | 44.62 | 45.22 | 44.62 | 44.74 | 44.74 | 3.03% | 4,689 |
| Dec 1, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.75% | 92 |
| Nov 28, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.68% | 199 |
| Nov 26, 2025 | 43.35 | 43.45 | 43.35 | 43.45 | 43.45 | -0.66% | 2,377 |
| Nov 25, 2025 | 42.99 | 43.74 | 42.99 | 43.74 | 43.74 | 1.97% | 404 |
| Nov 24, 2025 | 42.65 | 43.08 | 42.65 | 42.89 | 42.89 | 2.08% | 555 |
| Nov 21, 2025 | 42.10 | 42.62 | 41.19 | 42.02 | 42.02 | -1.39% | 11,371 |
| Nov 20, 2025 | 44.82 | 44.94 | 42.59 | 42.61 | 42.61 | -2.88% | 18,019 |
| Nov 19, 2025 | 44.00 | 44.00 | 43.88 | 43.88 | 43.88 | -1.43% | 862 |
| Nov 18, 2025 | 43.01 | 44.51 | 43.01 | 44.51 | 44.51 | -0.50% | 904 |
| Nov 17, 2025 | 45.74 | 45.74 | 44.43 | 44.73 | 44.73 | -2.85% | 2,361 |
| Nov 14, 2025 | 45.12 | 46.11 | 45.12 | 46.05 | 46.05 | -0.19% | 1,906 |
| Nov 13, 2025 | 46.85 | 46.85 | 46.14 | 46.14 | 46.14 | -2.15% | 1,037 |
| Nov 12, 2025 | 47.66 | 47.75 | 47.05 | 47.15 | 47.15 | -1.37% | 646 |
| Nov 11, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.60% | 285 |
| Nov 10, 2025 | 47.67 | 48.25 | 47.54 | 48.09 | 48.09 | 2.85% | 22,364 |
| Nov 7, 2025 | 45.73 | 46.76 | 45.68 | 46.76 | 46.76 | - | 934 |
| Nov 6, 2025 | 47.60 | 47.60 | 46.60 | 46.76 | 46.76 | -0.32% | 1,066 |
| Nov 5, 2025 | 47.03 | 47.03 | 46.72 | 46.91 | 46.91 | 0.15% | 6,472 |
| Nov 4, 2025 | 47.16 | 47.67 | 46.41 | 46.84 | 46.84 | -3.51% | 7,978 |
| Nov 3, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.80% | 351 |
| Oct 31, 2025 | 48.05 | 48.16 | 48.05 | 48.16 | 48.16 | 1.23% | 5,105 |
| Oct 30, 2025 | 47.90 | 48.06 | 47.57 | 47.57 | 47.57 | -0.06% | 1,164 |
| Oct 29, 2025 | 47.53 | 47.83 | 47.53 | 47.60 | 47.60 | -1.05% | 1,730 |
| Oct 28, 2025 | 48.43 | 48.90 | 48.10 | 48.10 | 48.10 | -1.63% | 7,836 |
| Oct 27, 2025 | 49.06 | 49.06 | 48.90 | 48.90 | 48.90 | 0.70% | 936 |
| Oct 24, 2025 | 49.02 | 49.02 | 48.56 | 48.56 | 48.56 | 0.76% | 2,384 |
| Oct 23, 2025 | 47.92 | 48.22 | 47.82 | 48.20 | 48.20 | 1.21% | 578 |
| Oct 22, 2025 | 48.33 | 48.36 | 47.50 | 47.62 | 47.62 | -1.79% | 1,859 |
| Oct 21, 2025 | 48.51 | 48.51 | 48.49 | 48.49 | 48.49 | 1.28% | 219 |
| Oct 20, 2025 | 47.98 | 48.00 | 47.77 | 47.87 | 47.87 | 1.41% | 2,756 |
| Oct 17, 2025 | 47.00 | 47.23 | 47.00 | 47.21 | 47.21 | 0.30% | 2,257 |
| Oct 16, 2025 | 47.89 | 48.39 | 47.07 | 47.07 | 47.07 | -0.85% | 6,375 |
| Oct 15, 2025 | 47.91 | 47.91 | 47.47 | 47.47 | 47.47 | -0.16% | 1,432 |
| Oct 14, 2025 | 46.89 | 47.60 | 46.89 | 47.55 | 47.55 | -0.78% | 3,876 |
| Oct 13, 2025 | 47.81 | 48.01 | 47.81 | 47.92 | 47.92 | 1.23% | 875 |
| Oct 10, 2025 | 49.11 | 49.11 | 47.32 | 47.34 | 47.34 | -2.78% | 1,924 |
| Oct 9, 2025 | 48.60 | 48.74 | 48.60 | 48.69 | 48.69 | 0.44% | 1,307 |
| Oct 8, 2025 | 48.65 | 48.65 | 48.43 | 48.48 | 48.48 | 2.11% | 1,704 |
| Oct 7, 2025 | 47.33 | 47.52 | 46.56 | 47.48 | 47.47 | -2.21% | 7,057 |
| Oct 6, 2025 | 48.75 | 48.79 | 48.50 | 48.55 | 48.55 | 0.40% | 2,294 |
| Oct 3, 2025 | 49.14 | 49.14 | 48.35 | 48.35 | 48.35 | -1.00% | 3,493 |
| Oct 2, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.16% | 231 |
| Oct 1, 2025 | 48.39 | 48.39 | 48.08 | 48.28 | 48.28 | 0.77% | 2,221 |
| Sep 30, 2025 | 47.94 | 47.94 | 47.67 | 47.92 | 47.92 | -1.76% | 1,381 |
| Sep 29, 2025 | 48.40 | 48.77 | 48.40 | 48.77 | 48.77 | 1.36% | 551 |
| Sep 26, 2025 | 47.99 | 48.12 | 47.98 | 48.12 | 48.12 | 1.01% | 679 |
| Sep 25, 2025 | 47.43 | 47.79 | 47.21 | 47.64 | 47.64 | -1.06% | 4,224 |
| Sep 24, 2025 | 48.63 | 48.63 | 48.06 | 48.15 | 48.15 | -1.01% | 1,694 |
| Sep 23, 2025 | 49.10 | 49.10 | 48.64 | 48.64 | 48.64 | -0.49% | 1,228 |
| Sep 22, 2025 | 48.67 | 48.88 | 48.45 | 48.88 | 48.88 | 0.15% | 2,401 |
| Sep 19, 2025 | 48.78 | 48.82 | 48.70 | 48.81 | 48.81 | 0.45% | 1,570 |
| Sep 18, 2025 | 48.27 | 48.59 | 48.27 | 48.59 | 48.59 | 2.32% | 2,010 |
| Sep 17, 2025 | 47.73 | 47.81 | 47.49 | 47.49 | 47.49 | -0.09% | 1,016 |
| Sep 16, 2025 | 47.52 | 47.53 | 47.52 | 47.53 | 47.53 | -0.53% | 827 |
| Sep 15, 2025 | 48.88 | 48.88 | 47.46 | 47.79 | 47.78 | 1.22% | 7,861 |
| Sep 12, 2025 | 47.62 | 47.62 | 47.21 | 47.21 | 47.21 | -0.77% | 316 |
| Sep 11, 2025 | 47.45 | 47.65 | 47.40 | 47.57 | 47.57 | 1.26% | 843 |
| Sep 10, 2025 | 47.88 | 48.10 | 46.98 | 46.98 | 46.98 | -1.83% | 3,089 |
| Sep 9, 2025 | 47.40 | 47.86 | 47.24 | 47.86 | 47.86 | 0.86% | 1,971 |
| Sep 8, 2025 | 47.04 | 47.53 | 47.04 | 47.45 | 47.45 | 1.85% | 1,581 |
| Sep 5, 2025 | 46.10 | 46.59 | 46.10 | 46.59 | 46.59 | 1.70% | 1,141 |
| Sep 4, 2025 | 45.78 | 45.81 | 45.78 | 45.81 | 45.81 | 0.17% | 239 |
| Sep 3, 2025 | 45.78 | 45.78 | 45.73 | 45.73 | 45.73 | -0.39% | 488 |
| Sep 2, 2025 | 45.51 | 45.91 | 45.40 | 45.91 | 45.91 | -1.08% | 1,104 |
| Aug 29, 2025 | 46.62 | 46.62 | 46.24 | 46.41 | 46.41 | -0.84% | 1,466 |
| Aug 28, 2025 | 45.64 | 47.01 | 45.64 | 46.80 | 46.80 | 2.62% | 7,176 |
| Aug 27, 2025 | 45.09 | 45.60 | 45.09 | 45.60 | 45.60 | 3.44% | 589 |
| Aug 26, 2025 | 44.10 | 44.10 | 43.98 | 44.09 | 44.09 | 0.15% | 3,656 |
| Aug 25, 2025 | 44.37 | 44.37 | 44.01 | 44.02 | 44.02 | -1.51% | 6,240 |
| Aug 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.65% | 258 |
| Aug 21, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.54 | -0.01% | 797 |
| Aug 20, 2025 | 42.87 | 43.55 | 42.83 | 43.55 | 43.55 | -0.38% | 770 |
| Aug 19, 2025 | 43.83 | 43.95 | 43.71 | 43.72 | 43.72 | -2.50% | 1,478 |
| Aug 18, 2025 | 46.36 | 46.36 | 44.45 | 44.84 | 44.84 | 0.64% | 1,670 |
| Aug 15, 2025 | 44.58 | 44.58 | 44.55 | 44.55 | 44.55 | 0.51% | 274 |
| Aug 14, 2025 | 44.48 | 44.66 | 44.11 | 44.33 | 44.32 | -2.15% | 2,838 |
| Aug 13, 2025 | 44.86 | 45.32 | 44.71 | 45.30 | 45.30 | 1.60% | 1,297 |
| Aug 12, 2025 | 44.32 | 44.58 | 44.32 | 44.58 | 44.58 | 1.42% | 4,071 |
| Aug 11, 2025 | 44.83 | 44.83 | 43.96 | 43.96 | 43.96 | -1.45% | 2,674 |
| Aug 8, 2025 | 45.18 | 45.18 | 44.51 | 44.61 | 44.61 | -1.86% | 1,290 |
| Aug 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.30% | 354 |
| Aug 6, 2025 | 45.57 | 46.05 | 45.57 | 46.05 | 46.05 | 1.34% | 758 |
| Aug 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.95% | 110 |
| Aug 4, 2025 | 45.70 | 45.99 | 45.70 | 45.88 | 45.88 | 2.61% | 1,077 |
| Aug 1, 2025 | 44.59 | 44.97 | 44.50 | 44.71 | 44.71 | -3.90% | 1,432 |
| Jul 31, 2025 | 46.94 | 47.11 | 46.53 | 46.53 | 46.53 | -2.20% | 570 |
| Jul 30, 2025 | 47.40 | 47.57 | 47.34 | 47.57 | 47.57 | 0.68% | 418 |
| Jul 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.08% | 108 |
| Jul 28, 2025 | 47.39 | 47.79 | 47.22 | 47.22 | 47.22 | 0.04% | 12,395 |
| Jul 25, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.75% | 278 |
| Jul 24, 2025 | 46.74 | 46.85 | 46.74 | 46.85 | 46.85 | 0.21% | 167 |
| Jul 23, 2025 | 46.81 | 46.81 | 46.75 | 46.75 | 46.75 | 0.71% | 438 |
| Jul 22, 2025 | 46.59 | 46.59 | 46.16 | 46.42 | 46.42 | -0.53% | 1,739 |
| Jul 21, 2025 | 47.07 | 47.07 | 46.67 | 46.67 | 46.67 | 0.06% | 996 |
| Jul 18, 2025 | 46.56 | 46.64 | 46.56 | 46.64 | 46.64 | -0.01% | 1,253 |
| Jul 17, 2025 | 46.01 | 46.65 | 46.01 | 46.65 | 46.65 | 1.44% | 733 |