ProShares - (DAT)
AMEX: DAT
· Real-Time Price · USD
48.08
0.16 (0.34%)
At close: Oct 01, 2025, 2:57 PM
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.94 | 47.94 | 47.67 | 47.92 | 47.91 | -1.74% | 1,381 |
| Sep 29, 2025 | 48.40 | 48.77 | 48.40 | 48.77 | 48.77 | 1.35% | 600 |
| Sep 26, 2025 | 47.99 | 48.12 | 47.98 | 48.12 | 48.12 | 1.01% | 700 |
| 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% | 1,700 |
| 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 | 0.14% | 2,401 |
| Sep 19, 2025 | 48.78 | 48.82 | 48.70 | 48.81 | 48.81 | 0.45% | 1,600 |
| 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 | -0.08% | 1,016 |
| Sep 16, 2025 | 47.52 | 47.53 | 47.52 | 47.53 | 47.53 | -0.52% | 827 |
| Sep 15, 2025 | 48.88 | 48.88 | 47.46 | 47.78 | 47.78 | 1.21% | 7,900 |
| Sep 12, 2025 | 47.62 | 47.62 | 47.21 | 47.21 | 47.21 | -0.76% | 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 | -1.84% | 3,100 |
| Sep 9, 2025 | 47.40 | 47.86 | 47.24 | 47.86 | 47.86 | 0.86% | 2,000 |
| Sep 8, 2025 | 47.04 | 47.53 | 47.04 | 47.45 | 47.45 | 1.85% | 1,600 |
| 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% | 500 |
Page 1 of 51