ProShares - Big Data Refi... (DAT)
AMEX: DAT
· Real-Time Price · USD
44.76
0.21 (0.47%)
At close: Aug 18, 2025, 3:58 PM
44.70
-0.13%
After-hours: Aug 18, 2025, 05:05 PM EDT
DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 44.83 | 44.83 | 43.96 | 43.96 | 43.96 | -1.46% | 2,700 |
| Aug 8, 2025 | 45.18 | 45.18 | 44.51 | 44.61 | 44.61 | -1.85% | 1,300 |
| Aug 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.30% | 400 |
| Aug 6, 2025 | 45.57 | 46.05 | 45.57 | 46.05 | 46.05 | 1.32% | 800 |
| Aug 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.94% | 110 |
| Aug 4, 2025 | 45.70 | 45.99 | 45.70 | 45.88 | 45.88 | 2.62% | 1,100 |
| Aug 1, 2025 | 44.59 | 44.97 | 44.50 | 44.71 | 44.71 | -3.91% | 1,432 |
| Jul 31, 2025 | 46.94 | 47.11 | 46.53 | 46.53 | 46.53 | -2.19% | 600 |
| Jul 30, 2025 | 47.40 | 47.57 | 47.34 | 47.57 | 47.57 | 0.68% | 418 |
| Jul 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.06% | 108 |
| Jul 28, 2025 | 47.39 | 47.79 | 47.22 | 47.22 | 47.22 | 0.06% | 12,400 |
| Jul 25, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.73% | 300 |
| Jul 24, 2025 | 46.74 | 46.85 | 46.74 | 46.85 | 46.85 | 0.21% | 200 |
| Jul 23, 2025 | 46.81 | 46.81 | 46.75 | 46.75 | 46.75 | 0.71% | 438 |
| Jul 22, 2025 | 46.59 | 46.59 | 46.16 | 46.42 | 46.42 | -0.54% | 1,739 |
| Jul 21, 2025 | 47.07 | 47.07 | 46.67 | 46.67 | 46.67 | 0.06% | 1,000 |