ProShares - Big Data Refi... (DAT)
AMEX: DAT
· Real-Time Price · USD
48.10
0.24 (0.51%)
At close: Sep 10, 2025, 9:57 AM
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.40 | 47.86 | 47.24 | 47.86 | 47.86 | 0.86% | 1,971 |
| 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 |
| Sep 2, 2025 | 45.51 | 45.91 | 45.40 | 45.91 | 45.91 | -1.08% | 1,104 |
| Aug 29, 2025 | 46.62 | 46.62 | 46.24 | 46.41 | 46.41 | -0.83% | 1,500 |
| Aug 28, 2025 | 45.64 | 47.01 | 45.64 | 46.80 | 46.80 | 2.63% | 7,200 |
| Aug 27, 2025 | 45.09 | 45.60 | 45.09 | 45.60 | 45.60 | 3.42% | 600 |
| Aug 26, 2025 | 44.10 | 44.10 | 43.98 | 44.09 | 44.09 | 0.16% | 3,700 |
| Aug 25, 2025 | 44.37 | 44.37 | 44.01 | 44.02 | 44.02 | -1.52% | 6,240 |
| Aug 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.66% | 300 |
| Aug 21, 2025 | 43.55 | 43.55 | 43.54 | 43.54 | 43.54 | -0.02% | 800 |
| Aug 20, 2025 | 42.87 | 43.55 | 42.83 | 43.55 | 43.55 | -0.39% | 800 |
| Aug 19, 2025 | 43.83 | 43.95 | 43.71 | 43.72 | 43.72 | -2.50% | 1,500 |
| Aug 18, 2025 | 46.36 | 46.36 | 44.45 | 44.84 | 44.84 | 0.65% | 1,700 |
| Aug 15, 2025 | 44.58 | 44.58 | 44.55 | 44.55 | 44.55 | 0.52% | 300 |
| Aug 14, 2025 | 44.48 | 44.66 | 44.11 | 44.32 | 44.32 | -2.16% | 2,838 |
| Aug 13, 2025 | 44.86 | 45.32 | 44.71 | 45.30 | 45.30 | 1.62% | 1,300 |
| Aug 12, 2025 | 44.32 | 44.58 | 44.32 | 44.58 | 44.58 | 1.41% | 4,100 |