Get the Stockscreener App
49.18
1.39%
-0.6934
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 September 18, 2026, is $49.18.
- Proshares Big Data Refiners Etf all-time high stock price is $52.58, occurred on August 28, 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 $49.18 now.
- The 52-week high stock price for DAT is $52.58, representing a 6.91% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for DAT is $31.88, indicating a -35.18% 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $49.18 | $49.18 | $0.00 | 91.00 | -1.39% |
| Sep 17, 2026 | $49.87 | $49.87 | $0.00 | 65.00 | +1.56% |
| Sep 16, 2026 | $49.10 | $49.08 | $0.0229 | 588.0 | +0.28% |
| Sep 15, 2026 | $48.96 | $48.90 | $0.0635 | 571.0 | -0.98% |
| Sep 14, 2026 | $49.60 | $49.24 | $0.3599 | 672.0 | +3.64% |
| Sep 11, 2026 | $47.71 | $47.71 | $0.00 | 165.0 | +0.29% |
| Sep 10, 2026 | $47.64 | $47.55 | $0.0899 | 350.0 | -0.70% |
| Sep 09, 2026 | $48.41 | $47.91 | $0.5013 | 1,238.0 | -2.07% |
| Sep 08, 2026 | $49.57 | $48.91 | $0.6584 | 360.0 | -2.61% |
| Sep 04, 2026 | $50.35 | $50.21 | $0.14 | 508.0 | -2.02% |
| Sep 03, 2026 | $51.43 | $51.27 | $0.16 | 2,749.0 | +3.96% |
| Sep 02, 2026 | $49.32 | $49.32 | $0.00 | 287.0 | -1.80% |
| Sep 01, 2026 | $50.34 | $50.20 | $0.14 | 2,977.0 | -3.12% |
| Aug 31, 2026 | $51.84 | $51.78 | $0.0587 | 622.0 | -0.15% |
| Aug 28, 2026 | $52.58 | $51.82 | $0.755 | 1,794.0 | +0.74% |
| Aug 27, 2026 | $51.75 | $51.43 | $0.3194 | 2,828.0 | +4.91% |
| Aug 26, 2026 | $49.12 | $49.12 | $0.00 | 169.0 | +0.06% |
| Aug 25, 2026 | $49.12 | $49.09 | $0.0251 | 214.0 | -0.56% |
| Aug 24, 2026 | $49.79 | $49.32 | $0.47 | 12,196.0 | -1.37% |
| Aug 21, 2026 | $50.06 | $48.99 | $1.06 | 965.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $51.43 | $47.55 | $3.88 | 10,712.0 | -5.13% |
| Aug, 2026 | $52.58 | $45.68 | $6.90 | 57,027.0 | +16.44% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):