Get the Stockscreener App
44.49
0.95%
-0.4289
After Hours:
44.49
-0.0004
-0.00%
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 May 15, 2025, is $44.49.
- Proshares Big Data Refiners Etf all-time high stock price is $49.10, occurred on February 10, 2025.
- The lowest Proshares Big Data Refiners Etf stock price recorded was $25.90 on October 27, 2023. Since then, Proshares Big Data Refiners Etf's stock price has risen over 71.79% to $44.49 now.
- The 52-week high stock price for DAT is $49.10, representing a 10.36% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for DAT is $31.58, indicating a -29.02% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| May 15, 2025 | $44.75 | $44.10 | $0.652 | 1,329.0 | -0.95% |
| May 14, 2025 | $45.00 | $44.92 | $0.0807 | 819.0 | -0.07% |
| May 13, 2025 | $45.04 | $44.12 | $0.9217 | 1,292.0 | +2.73% |
| May 12, 2025 | $44.11 | $43.44 | $0.675 | 1,583.0 | +3.03% |
| May 09, 2025 | $42.47 | $42.31 | $0.1564 | 222.0 | -0.13% |
| May 08, 2025 | $42.85 | $42.45 | $0.40 | 691.0 | +2.29% |
| May 07, 2025 | $41.57 | $40.95 | $0.6213 | 848.0 | +1.16% |
| May 06, 2025 | $41.10 | $40.94 | $0.1558 | 1,544.0 | -1.54% |
| May 05, 2025 | $42.10 | $41.74 | $0.36 | 2,872.0 | +0.08% |
| May 02, 2025 | $42.07 | $41.69 | $0.38 | 1,105.0 | +1.85% |
| May 01, 2025 | $41.52 | $40.95 | $0.5672 | 1,135.0 | +0.10% |
| Apr 30, 2025 | $40.91 | $40.79 | $0.1174 | 152.0 | -0.71% |
| Apr 29, 2025 | $41.20 | $41.20 | $0.00 | 200.0 | +1.21% |
| Apr 28, 2025 | $40.76 | $40.10 | $0.66 | 1,409.0 | +0.50% |
| Apr 25, 2025 | $40.51 | $39.90 | $0.6075 | 403.0 | +1.68% |
| Apr 24, 2025 | $39.90 | $39.37 | $0.53 | 4,261.0 | +3.89% |
| Apr 23, 2025 | $39.00 | $38.33 | $0.67 | 1,146.0 | +3.52% |
| Apr 22, 2025 | $37.15 | $37.04 | $0.108 | 410.0 | +2.46% |
| Apr 21, 2025 | $36.58 | $36.16 | $0.424 | 724.0 | -3.23% |
| Apr 17, 2025 | $37.47 | $37.36 | $0.1033 | 911.0 | -0.34% |
| Apr 16, 2025 | $37.84 | $37.09 | $0.7498 | 939.0 | -1.49% |
| Apr 15, 2025 | $38.31 | $38.06 | $0.2505 | 336.0 | +1.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.04 | $40.94 | $4.10 | 14,769.0 | +8.76% |
| 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% |
Proshares Big Data Refiners Etf Stock (DAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.56 | $31.40 | $2.16 | 28,391.0 | +7.10% |
| Nov, 2023 | $30.75 | $26.13 | $4.62 | 28,586.0 | +16.65% |
| Oct, 2023 | $28.25 | $25.90 | $2.35 | 19,677.0 | +0.00% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):