Get the Stockscreener App
49.12
0.88%
-0.4357
After Hours:
48.93
-0.185
-0.38%
Proshares Big Data Refiners Etf Stock (DAT) Price History
The historical daily chart and data for Proshares Big Data Refiners Etf stock (DAT), show that the latest closing stock price as of August 12, 2026, is $49.12.
- Proshares Big Data Refiners Etf all-time high stock price is $49.92, occurred on August 11, 2026.
- The lowest Proshares Big Data Refiners Etf stock price recorded was $0.00 on May 23, 2025. Since then, Proshares Big Data Refiners Etf's stock price has risen over to $49.12 now.
- The 52-week high stock price for DAT is $49.92, representing a 1.64% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for DAT is $31.88, indicating a -35.10% decrease from the current share price, occurred on April 10, 2026.
The table below shows more information about DAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2026 | $49.15 | $48.93 | $0.22 | 3,546.0 | -0.88% |
| Aug 11, 2026 | $49.92 | $49.55 | $0.3693 | 384.0 | -0.53% |
| Aug 10, 2026 | $49.81 | $49.55 | $0.2648 | 2,078.0 | +2.35% |
| Aug 07, 2026 | $48.68 | $47.52 | $1.16 | 1,333.0 | +3.54% |
| Aug 06, 2026 | $47.46 | $46.84 | $0.615 | 1,208.0 | -2.68% |
| Aug 05, 2026 | $48.70 | $48.21 | $0.485 | 3,995.0 | -0.77% |
| Aug 04, 2026 | $48.68 | $47.00 | $1.68 | 5,866.0 | +6.18% |
| Aug 03, 2026 | $45.98 | $45.68 | $0.3001 | 5,544.0 | +2.98% |
| Jul 31, 2026 | $44.52 | $44.52 | $0.00 | 128.0 | -0.21% |
| Jul 30, 2026 | $44.61 | $44.07 | $0.5417 | 483.0 | -0.15% |
| Jul 29, 2026 | $45.09 | $44.20 | $0.885 | 11,433.0 | +1.84% |
| Jul 28, 2026 | $44.00 | $43.09 | $0.91 | 580.0 | +0.48% |
| Jul 27, 2026 | $43.66 | $43.66 | $0.00 | 25.00 | +4.83% |
| Jul 24, 2026 | $41.65 | $41.65 | $0.00 | 93.00 | +1.82% |
| Jul 23, 2026 | $41.80 | $40.58 | $1.22 | 1,108.0 | -1.72% |
| Jul 22, 2026 | $41.62 | $41.46 | $0.1633 | 9,146.0 | -3.71% |
| Jul 21, 2026 | $43.76 | $43.23 | $0.5346 | 1,968.0 | -2.69% |
| Jul 20, 2026 | $44.55 | $43.71 | $0.845 | 5,216.0 | +0.93% |
| Jul 17, 2026 | $44.01 | $43.95 | $0.06 | 6,974.0 | -0.32% |
| Jul 16, 2026 | $44.15 | $44.15 | $0.00 | 62.00 | -0.10% |
| Jul 15, 2026 | $44.19 | $44.04 | $0.1538 | 432.0 | -1.22% |
| Jul 14, 2026 | $44.74 | $44.74 | $0.00 | 121.0 | -0.18% |
Proshares Big Data Refiners Etf Stock (DAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Big Data Refiners Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Big Data Refiners Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Big Data Refiners Etf Stock (DAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $49.92 | $45.68 | $4.24 | 27,500.0 | +10.32% |
| Jul, 2026 | $45.84 | $40.58 | $5.26 | 46,705.0 | +5.63% |
| Jun, 2026 | $47.63 | $37.18 | $10.45 | 79,439.0 | -5.18% |
| May, 2026 | $44.45 | $36.88 | $7.57 | 27,692.0 | +25.52% |
| Apr, 2026 | $37.77 | $31.88 | $5.90 | 74,304.0 | +3.77% |
| Mar, 2026 | $38.15 | $33.30 | $4.84 | 18,684.0 | -6.54% |
| Feb, 2026 | $39.38 | $34.78 | $4.61 | 70,966.0 | -6.36% |
| Jan, 2026 | $46.30 | $38.80 | $7.50 | 25,865.0 | -14.11% |
Proshares Big Data Refiners Etf Stock (DAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.31 | $43.42 | $3.89 | 29,971.0 | +4.55% |
| Nov, 2025 | $48.54 | $41.19 | $7.35 | 79,973.0 | -9.15% |
| Oct, 2025 | $49.14 | $46.56 | $2.58 | 59,220.0 | +0.50% |
| Sep, 2025 | $49.10 | $45.40 | $3.70 | 35,978.0 | +3.24% |
| Aug, 2025 | $47.01 | $42.83 | $4.18 | 40,014.0 | -0.25% |
| Jul, 2025 | $47.79 | $45.32 | $2.47 | 37,304.0 | +0.13% |
| Jun, 2025 | $46.93 | $44.24 | $2.69 | 30,084.0 | +3.10% |
| May, 2025 | $45.25 | $40.94 | $4.31 | 25,788.0 | +10.17% |
| Apr, 2025 | $41.20 | $33.03 | $8.17 | 48,234.0 | +3.90% |
| Mar, 2025 | $43.52 | $38.35 | $5.17 | 38,159.0 | -9.08% |
| Feb, 2025 | $49.10 | $42.33 | $6.77 | 79,857.0 | -6.86% |
| Jan, 2025 | $47.50 | $42.30 | $5.20 | 57,011.0 | +5.97% |
Proshares Big Data Refiners Etf Stock (DAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.81 | $43.72 | $5.09 | 161,428.0 | -3.52% |
| Nov, 2024 | $46.96 | $37.28 | $9.68 | 87,471.0 | +21.99% |
| Oct, 2024 | $38.55 | $34.65 | $3.90 | 58,395.0 | +5.72% |
| Sep, 2024 | $35.61 | $33.21 | $2.40 | 38,548.0 | -0.18% |
| Aug, 2024 | $36.00 | $31.58 | $4.42 | 25,553.0 | -0.73% |
| Jul, 2024 | $36.04 | $34.43 | $1.61 | 63,539.0 | +2.44% |
| Jun, 2024 | $35.29 | $32.23 | $3.06 | 107,397.0 | +3.57% |
| May, 2024 | $37.36 | $33.23 | $4.13 | 48,166.0 | -1.12% |
| Apr, 2024 | $37.16 | $33.10 | $4.06 | 99,112.0 | -8.26% |
| Mar, 2024 | $38.30 | $35.06 | $3.24 | 37,565.0 | +1.31% |
| Feb, 2024 | $37.00 | $32.86 | $4.14 | 45,291.0 | +11.26% |
| Jan, 2024 | $34.34 | $31.02 | $3.32 | 41,995.0 | +0.38% |
0.32%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):