ProShares Big Data Refiners ETF (DAT)
NYSEARCA: DAT · Real-Time Price · USD
36.52
-0.99 (-2.65%)
Feb 27, 2026, 4:00 PM EST - Market closed
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.64 | 36.64 | 36.49 | 36.52 | 36.52 | -2.66% | 844 |
| Feb 26, 2026 | 36.89 | 37.51 | 36.83 | 37.51 | 37.51 | 2.75% | 2,126 |
| Feb 25, 2026 | 36.35 | 36.51 | 36.23 | 36.51 | 36.51 | 2.36% | 2,773 |
| Feb 24, 2026 | 35.10 | 35.85 | 35.10 | 35.67 | 35.67 | 2.56% | 1,697 |
| Feb 23, 2026 | 35.35 | 35.35 | 34.78 | 34.78 | 34.78 | -5.88% | 397 |
| Feb 20, 2026 | 37.98 | 37.98 | 36.95 | 36.95 | 36.95 | -0.95% | 597 |
| Feb 19, 2026 | 36.99 | 37.30 | 36.99 | 37.30 | 37.30 | 0.57% | 1,341 |
| Feb 18, 2026 | 37.06 | 37.16 | 37.06 | 37.09 | 37.09 | 0.30% | 1,176 |
| Feb 17, 2026 | 37.41 | 37.41 | 36.54 | 36.98 | 36.98 | -2.11% | 1,450 |
| Feb 13, 2026 | 37.81 | 37.81 | 37.63 | 37.78 | 37.78 | 2.22% | 4,946 |
| Feb 12, 2026 | 36.83 | 36.96 | 36.83 | 36.96 | 36.96 | -2.90% | 1,339 |
| Feb 11, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.06 | -0.61% | 547 |
| Feb 10, 2026 | 38.37 | 38.73 | 38.30 | 38.30 | 38.30 | 1.37% | 10,515 |
| Feb 9, 2026 | 37.40 | 37.78 | 37.40 | 37.78 | 37.78 | 2.66% | 621 |
| Feb 6, 2026 | 36.48 | 36.80 | 36.06 | 36.80 | 36.80 | 4.33% | 1,727 |
| Feb 5, 2026 | 36.49 | 36.49 | 35.27 | 35.27 | 35.27 | -3.76% | 4,218 |
| Feb 4, 2026 | 36.22 | 37.01 | 35.46 | 36.65 | 36.65 | -1.28% | 31,726 |
| Feb 3, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.12 | -4.78% | 1,470 |
| Feb 2, 2026 | 39.07 | 39.39 | 38.99 | 38.99 | 38.99 | -0.02% | 1,550 |
| Jan 30, 2026 | 39.52 | 39.52 | 38.80 | 39.00 | 39.00 | -1.95% | 5,376 |
| Jan 29, 2026 | 39.88 | 39.92 | 39.55 | 39.77 | 39.77 | -4.18% | 1,336 |
| Jan 28, 2026 | 41.73 | 41.84 | 41.51 | 41.51 | 41.51 | -0.81% | 723 |
| Jan 27, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -2.87% | 179 |
| Jan 26, 2026 | 42.36 | 43.08 | 42.36 | 43.08 | 43.08 | 1.38% | 219 |
| Jan 23, 2026 | 42.33 | 42.49 | 42.33 | 42.49 | 42.49 | -0.16% | 454 |
| Jan 22, 2026 | 42.08 | 42.56 | 42.06 | 42.56 | 42.56 | 1.84% | 1,186 |
| Jan 21, 2026 | 42.01 | 42.01 | 41.54 | 41.79 | 41.79 | 0.08% | 1,370 |
| Jan 20, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -2.09% | 192 |
| Jan 16, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -1.79% | 377 |
| Jan 15, 2026 | 43.32 | 43.43 | 43.32 | 43.43 | 43.42 | -1.16% | 344 |
| Jan 14, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.63% | 183 |
| Jan 13, 2026 | 44.60 | 44.66 | 44.55 | 44.66 | 44.66 | -1.31% | 2,434 |
| Jan 12, 2026 | 45.14 | 45.26 | 45.14 | 45.26 | 45.25 | -0.15% | 4,641 |
| Jan 9, 2026 | 45.35 | 45.35 | 45.33 | 45.33 | 45.33 | -0.47% | 443 |
| Jan 8, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.63% | 91 |
| Jan 7, 2026 | 45.75 | 46.30 | 45.75 | 46.30 | 46.30 | 0.89% | 519 |
| Jan 6, 2026 | 45.53 | 45.89 | 45.38 | 45.89 | 45.89 | 0.96% | 2,275 |
| Jan 5, 2026 | 44.70 | 45.45 | 44.70 | 45.45 | 45.45 | 2.00% | 349 |
| Jan 2, 2026 | 45.31 | 45.31 | 44.32 | 44.56 | 44.56 | -1.85% | 3,204 |
| Dec 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.74% | 308 |
| Dec 30, 2025 | 45.91 | 45.91 | 45.74 | 45.74 | 45.74 | -0.65% | 496 |
| Dec 29, 2025 | 46.07 | 46.07 | 46.04 | 46.04 | 46.04 | -0.11% | 453 |
| Dec 26, 2025 | 46.04 | 46.09 | 46.04 | 46.09 | 46.09 | -0.04% | 1,617 |
| Dec 24, 2025 | 46.05 | 46.11 | 46.05 | 46.11 | 46.11 | -0.43% | 398 |
| Dec 23, 2025 | 46.05 | 46.31 | 46.05 | 46.31 | 46.31 | -0.73% | 909 |
| Dec 22, 2025 | 46.45 | 46.65 | 46.45 | 46.65 | 46.65 | 0.78% | 4,089 |
| Dec 19, 2025 | 45.87 | 46.29 | 45.74 | 46.29 | 46.29 | 1.64% | 1,514 |
| Dec 18, 2025 | 45.62 | 45.62 | 45.54 | 45.54 | 45.54 | 1.30% | 392 |
| Dec 17, 2025 | 45.91 | 45.91 | 44.96 | 44.96 | 44.96 | -1.42% | 191 |
| Dec 16, 2025 | 45.33 | 45.61 | 45.33 | 45.61 | 45.61 | 0.43% | 868 |
| Dec 15, 2025 | 46.39 | 46.39 | 45.41 | 45.41 | 45.41 | -1.88% | 464 |
| Dec 12, 2025 | 46.83 | 46.84 | 46.28 | 46.28 | 46.28 | -1.67% | 3,975 |
| Dec 11, 2025 | 46.78 | 47.07 | 46.78 | 47.07 | 47.07 | -0.08% | 396 |
| Dec 10, 2025 | 46.82 | 47.32 | 46.63 | 47.10 | 47.10 | 1.22% | 3,188 |
| Dec 9, 2025 | 46.25 | 46.73 | 46.25 | 46.54 | 46.54 | 0.44% | 1,629 |
| Dec 8, 2025 | 46.61 | 46.61 | 46.33 | 46.33 | 46.33 | 1.94% | 840 |
| 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% | 192 |
| 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 |