ProShares Big Data Refiners ETF

DAT
🏛️ usa →
48.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.99 48.12 47.98 48.12 0.0M
2025-09-25 47.43 47.79 47.21 47.64 0.0M
2025-09-24 48.63 48.63 48.06 48.15 0.0M
2025-09-23 49.10 49.10 48.64 48.64 0.0M
2025-09-22 48.67 48.88 48.45 48.88 0.0M
2025-09-19 48.78 48.82 48.70 48.81 0.0M
2025-09-18 48.27 48.59 48.27 48.59 0.0M
2025-09-17 47.73 47.81 47.49 47.49 0.0M
2025-09-16 47.52 47.53 47.52 47.53 0.0M
2025-09-15 48.88 48.88 47.46 47.79 0.0M
2025-09-12 47.62 47.62 47.21 47.21 0.0M
2025-09-11 47.45 47.65 47.40 47.57 0.0M
2025-09-10 47.88 48.10 46.98 46.98 0.0M
2025-09-09 47.40 47.86 47.24 47.86 0.0M
2025-09-08 47.04 47.53 47.04 47.45 0.0M
2025-09-05 46.10 46.59 46.10 46.59 0.0M
2025-09-04 45.78 45.81 45.78 45.81 0.0M
2025-09-03 45.78 45.78 45.73 45.73 0.0M
2025-09-02 45.51 45.91 45.40 45.91 0.0M
2025-08-29 46.62 46.62 46.24 46.41 0.0M
2025-08-28 45.64 47.01 45.64 46.80 0.0M
2025-08-27 45.09 45.60 45.09 45.60 0.0M
2025-08-26 44.10 44.10 43.98 44.09 0.0M
2025-08-25 44.37 44.37 44.01 44.02 0.0M
2025-08-22 44.70 44.70 44.70 44.70 0.0M
2025-08-21 43.55 43.55 43.55 43.55 0.0M
2025-08-20 42.87 43.55 42.83 43.55 0.0M
2025-08-19 43.83 43.95 43.71 43.72 0.0M
2025-08-18 46.36 46.36 44.45 44.84 0.0M
2025-08-15 44.58 44.58 44.55 44.55 0.0M
2025-08-14 44.48 44.66 44.11 44.33 0.0M
2025-08-13 44.86 45.32 44.71 45.30 0.0M
2025-08-12 44.32 44.58 44.32 44.58 0.0M
2025-08-11 44.83 44.83 43.96 43.96 0.0M
2025-08-08 45.18 45.18 44.51 44.61 0.0M
2025-08-07 45.45 45.45 45.45 45.45 0.0M
2025-08-06 45.57 46.05 45.57 46.05 0.0M
2025-08-05 45.45 45.45 45.45 45.45 0.0M
2025-08-04 45.70 45.99 45.70 45.88 0.0M
2025-08-01 44.59 44.97 44.50 44.71 0.0M
2025-07-31 46.94 47.11 46.53 46.53 0.0M
2025-07-30 47.40 47.57 47.34 47.57 0.0M
2025-07-29 47.25 47.25 47.25 47.25 0.0M
2025-07-28 47.39 47.79 47.22 47.22 0.0M
2025-07-25 47.19 47.19 47.19 47.19 0.0M
2025-07-24 46.74 46.85 46.74 46.85 0.0M
2025-07-23 46.81 46.81 46.75 46.75 0.0M
2025-07-22 46.59 46.59 46.16 46.42 0.0M
2025-07-21 47.07 47.07 46.67 46.67 0.0M
2025-07-18 46.56 46.64 46.56 46.64 0.0M
2025-07-17 46.01 46.65 46.01 46.65 0.0M
2025-07-16 45.99 45.99 45.99 45.99 0.0M
2025-07-15 45.83 46.03 45.63 45.63 0.0M
2025-07-14 45.85 45.85 45.74 45.74 0.0M
2025-07-11 46.04 46.04 45.32 45.32 0.0M
2025-07-10 46.53 46.53 46.15 46.15 0.0M
2025-07-09 47.02 47.22 46.90 47.22 0.0M
2025-07-08 46.91 46.91 46.80 46.88 0.0M
2025-07-07 46.99 46.99 46.91 46.91 0.0M
2025-07-03 46.13 47.10 46.13 47.05 0.0M
2025-07-02 45.55 45.77 45.52 45.76 0.0M
2025-07-01 45.55 45.55 45.55 45.55 0.0M
2025-06-30 46.33 46.46 46.33 46.46 0.0M
2025-06-27 46.33 46.33 45.75 45.81 0.0M
2025-06-26 45.98 46.19 45.98 46.19 0.0M
2025-06-25 45.80 45.80 45.61 45.61 0.0M
2025-06-24 45.60 45.87 45.60 45.84 0.0M
2025-06-23 44.36 45.02 44.24 44.94 0.0M
2025-06-20 44.71 44.77 44.59 44.59 0.0M
2025-06-18 45.32 45.32 45.04 45.04 0.0M
2025-06-17 45.19 45.19 45.19 45.19 0.0M
2025-06-16 45.30 45.30 45.30 45.30 0.0M
2025-06-13 45.34 45.34 44.68 44.68 0.0M
2025-06-12 45.75 45.81 45.45 45.45 0.0M
2025-06-11 45.78 45.92 45.36 45.46 0.0M
2025-06-10 45.47 45.61 45.27 45.60 0.0M
2025-06-09 45.85 46.19 45.84 46.10 0.0M
2025-06-06 46.11 46.11 46.00 46.00 0.0M
2025-06-05 46.71 46.93 45.88 45.99 0.0M
2025-06-04 45.78 46.05 45.74 46.05 0.0M
2025-06-03 45.49 45.77 45.48 45.69 0.0M
2025-06-02 45.22 45.22 45.22 45.22 0.0M
2025-05-30 45.07 45.07 45.07 45.07 0.0M
2025-05-29 44.71 44.89 44.71 44.81 0.0M
2025-05-28 45.25 45.25 44.84 44.84 0.0M
2025-05-27 44.96 44.99 44.87 44.99 0.0M
2025-05-23 44.27 44.27 44.27 44.27 0.0M
2025-05-22 44.38 44.60 44.19 44.19 0.0M
2025-05-21 44.47 44.50 43.47 43.47 0.0M
2025-05-20 44.11 44.44 44.11 44.44 0.0M
2025-05-19 44.14 44.45 44.10 44.45 0.0M
2025-05-16 44.38 44.65 44.38 44.65 0.0M
2025-05-15 44.75 44.75 44.10 44.49 0.0M
2025-05-14 45.00 45.00 44.92 44.92 0.0M
2025-05-13 44.12 45.04 44.12 44.95 0.0M
2025-05-12 44.11 44.11 43.44 43.76 0.0M
2025-05-09 42.31 42.47 42.31 42.47 0.0M
2025-05-08 42.45 42.85 42.45 42.52 0.0M
2025-05-07 40.95 41.57 40.95 41.57 0.0M
2025-05-06 40.94 41.10 40.94 41.10 0.0M
2025-05-05 42.03 42.10 41.74 41.74 0.0M
2025-05-02 41.82 42.07 41.69 41.71 0.0M
2025-05-01 41.24 41.52 40.95 40.95 0.0M
2025-04-30 40.79 40.91 40.79 40.91 0.0M
2025-04-29 41.20 41.20 41.20 41.20 0.0M
2025-04-28 40.76 40.76 40.10 40.71 0.0M
2025-04-25 40.04 40.51 39.90 40.51 0.0M
2025-04-24 39.43 39.90 39.37 39.84 0.0M
2025-04-23 39.00 39.00 38.33 38.35 0.0M
2025-04-22 37.15 37.15 37.04 37.04 0.0M
2025-04-21 36.58 36.58 36.16 36.16 0.0M
2025-04-17 37.41 37.47 37.36 37.36 0.0M
2025-04-16 37.84 37.84 37.09 37.49 0.0M
2025-04-15 38.31 38.31 38.06 38.06 0.0M
2025-04-14 37.81 37.81 37.32 37.45 0.0M
2025-04-11 37.28 37.28 36.99 37.06 0.0M
2025-04-10 37.00 37.00 35.95 36.77 0.0M
2025-04-09 33.75 38.81 33.75 38.81 0.0M
2025-04-08 34.67 34.67 33.73 34.12 0.0M
2025-04-07 33.30 35.20 33.03 34.95 0.0M
2025-04-04 35.95 35.95 34.12 34.82 0.0M
2025-04-03 37.50 37.68 37.50 37.57 0.0M
2025-04-02 39.96 40.49 39.96 40.49 0.0M
2025-04-01 39.36 39.79 39.24 39.76 0.0M
2025-03-31 38.48 39.37 38.48 39.37 0.0M
2025-03-28 40.09 40.09 40.09 40.09 0.0M
2025-03-27 41.23 41.23 41.23 41.23 0.0M
2025-03-26 42.22 42.22 41.88 42.04 0.0M
2025-03-25 43.50 43.50 43.16 43.21 0.0M
2025-03-24 42.63 42.89 42.63 42.89 0.0M
2025-03-21 40.79 41.33 40.79 41.33 0.0M
2025-03-20 41.11 41.29 41.11 41.18 0.0M
2025-03-19 41.03 41.36 41.03 41.36 0.0M
2025-03-18 40.37 40.58 40.37 40.58 0.0M
2025-03-17 40.68 41.32 40.66 41.27 0.0M
2025-03-14 39.66 40.44 39.66 40.44 0.0M
2025-03-13 38.56 38.56 38.41 38.41 0.0M
2025-03-12 40.04 40.15 39.30 39.52 0.0M
2025-03-11 38.35 39.27 38.35 39.05 0.0M
2025-03-10 39.62 39.62 38.36 38.36 0.0M
2025-03-07 40.98 40.98 39.40 40.68 0.0M
2025-03-06 42.16 42.16 41.00 41.00 0.0M
2025-03-05 42.77 43.52 42.77 43.52 0.0M
2025-03-04 41.28 42.45 41.28 42.45 0.0M
2025-03-03 43.48 43.48 42.19 42.19 0.0M
2025-02-28 42.60 43.30 42.33 43.30 0.0M
2025-02-27 43.98 44.25 42.90 42.90 0.0M
2025-02-26 43.70 43.70 43.19 43.19 0.0M
2025-02-25 42.63 42.69 42.54 42.69 0.0M
2025-02-24 43.24 44.03 43.24 43.81 0.0M
2025-02-21 45.76 46.18 44.62 44.68 0.0M
2025-02-20 46.81 46.81 45.24 46.15 0.0M
2025-02-19 47.78 47.88 47.25 47.25 0.0M
2025-02-18 47.87 48.38 47.78 48.38 0.0M
2025-02-14 47.73 47.87 47.42 47.78 0.0M
2025-02-13 48.58 48.82 48.58 48.72 0.0M
2025-02-12 48.78 48.79 48.78 48.79 0.0M
2025-02-11 48.92 49.10 48.10 48.43 0.0M
2025-02-10 48.44 49.10 48.44 48.92 0.0M
2025-02-07 48.49 48.49 47.96 47.96 0.0M
2025-02-06 48.32 48.66 48.01 48.29 0.0M
2025-02-05 47.70 48.15 47.62 48.07 0.0M
2025-02-04 46.80 47.83 46.80 47.83 0.0M
2025-02-03 45.36 46.16 44.66 46.16 0.0M
2025-01-31 46.89 47.29 46.49 46.49 0.0M
2025-01-30 46.46 46.67 46.24 46.46 0.0M
2025-01-29 46.95 46.95 46.29 46.51 0.0M
2025-01-28 45.90 47.50 45.57 47.30 0.0M
2025-01-27 45.54 46.44 45.11 45.60 0.0M
2025-01-24 45.70 45.70 45.54 45.54 0.0M
2025-01-23 45.14 45.61 43.06 45.50 0.0M
2025-01-22 45.49 45.64 45.32 45.45 0.0M
2025-01-21 44.72 45.37 44.62 45.22 0.0M
2025-01-17 44.42 44.42 44.28 44.28 0.0M
2025-01-16 44.28 44.28 44.12 44.12 0.0M
2025-01-15 44.45 44.49 44.08 44.08 0.0M
2025-01-14 43.68 43.68 43.21 43.41 0.0M
2025-01-13 42.52 42.86 42.30 42.86 0.0M
2025-01-10 42.99 43.36 42.99 43.22 0.0M
2025-01-08 43.69 43.94 43.45 43.94 0.0M
2025-01-07 45.00 45.00 44.00 44.00 0.0M
2025-01-06 45.61 45.64 45.49 45.58 0.0M
2025-01-03 44.67 45.21 44.67 45.17 0.0M
2025-01-02 44.58 44.58 43.73 44.02 0.0M