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
2021-12-31 39.35 39.35 38.98 38.98 0.0M
2021-12-30 39.38 39.38 39.38 39.38 0.0M
2021-12-29 38.97 39.12 38.97 39.12 0.0M
2021-12-28 39.05 39.10 39.04 39.07 0.0M
2021-12-27 39.70 39.70 39.70 39.70 0.0M
2021-12-23 39.33 39.33 39.33 39.33 0.0M
2021-12-22 39.02 39.19 38.81 39.10 0.0M
2021-12-21 38.82 38.82 38.82 38.82 0.0M
2021-12-20 37.22 37.42 37.22 37.42 0.0M
2021-12-17 36.75 37.87 36.60 37.87 0.0M
2021-12-16 38.54 38.54 37.07 37.07 0.0M
2021-12-15 37.40 38.52 37.28 38.52 0.0M
2021-12-14 37.28 37.40 37.28 37.40 0.0M
2021-12-13 38.50 38.50 38.18 38.18 0.0M
2021-12-10 38.90 38.90 38.65 38.71 0.0M
2021-12-09 40.14 40.14 38.97 38.97 0.0M
2021-12-08 40.16 40.16 40.16 40.16 0.0M
2021-12-07 39.46 39.46 39.16 39.22 0.0M
2021-12-06 37.04 37.19 36.98 37.19 0.0M
2021-12-03 38.82 38.82 36.67 37.37 0.0M
2021-12-02 38.68 38.79 38.68 38.79 0.0M
2021-12-01 40.25 40.25 38.24 38.24 0.0M
2021-11-30 41.11 41.15 40.04 40.17 0.0M
2021-11-29 40.68 40.94 40.46 40.88 0.0M
2021-11-26 40.48 40.48 40.26 40.26 0.0M
2021-11-24 39.25 40.58 39.23 40.58 0.0M
2021-11-23 40.00 40.00 39.72 39.94 0.0M
2021-11-22 42.83 42.83 40.81 40.81 0.0M
2021-11-19 43.51 43.51 42.66 42.66 0.0M
2021-11-18 43.63 43.73 43.20 43.20 0.0M
2021-11-17 44.49 44.49 43.84 43.84 0.0M
2021-11-16 43.96 44.56 43.96 44.49 0.0M
2021-11-15 44.82 44.82 44.16 44.16 0.0M
2021-11-12 44.54 44.87 44.54 44.87 0.0M
2021-11-11 44.26 44.53 44.26 44.27 0.0M
2021-11-10 45.24 45.24 43.73 43.90 0.0M
2021-11-09 45.57 45.57 45.57 45.57 0.0M
2021-11-08 44.44 44.44 44.29 44.29 0.0M
2021-11-05 44.15 44.15 43.52 43.67 0.0M
2021-11-04 43.45 43.87 43.45 43.81 0.0M
2021-11-03 43.38 43.38 43.38 43.38 0.0M
2021-11-02 43.05 43.14 43.05 43.14 0.0M
2021-11-01 42.70 42.81 42.70 42.81 0.0M
2021-10-29 41.95 42.65 41.95 42.60 0.0M
2021-10-28 42.22 42.31 42.22 42.31 0.0M
2021-10-27 42.61 42.61 41.85 41.85 0.0M
2021-10-26 43.45 43.45 42.79 42.79 0.0M
2021-10-25 43.40 43.56 43.37 43.39 0.0M
2021-10-22 43.36 43.43 42.85 43.17 0.0M
2021-10-21 43.27 43.27 43.27 43.27 0.0M
2021-10-20 42.87 42.93 42.87 42.93 0.0M
2021-10-19 42.81 43.13 42.69 42.99 0.0M
2021-10-18 42.27 42.75 42.27 42.63 0.0M
2021-10-15 42.51 42.64 42.44 42.44 0.0M
2021-10-14 42.34 42.90 42.30 42.33 0.0M
2021-10-13 40.93 41.93 40.93 41.91 0.0M
2021-10-12 40.35 41.02 40.35 40.76 0.0M
2021-10-11 40.56 40.56 40.34 40.34 0.0M
2021-10-08 40.76 40.88 40.14 40.20 0.0M
2021-10-07 40.68 41.04 40.60 40.66 0.0M
2021-10-06 39.75 40.31 39.75 40.22 0.0M
2021-10-05 39.91 40.16 39.85 39.91 0.0M
2021-10-04 40.83 40.83 39.59 39.59 0.0M
2021-10-01 41.06 41.06 41.06 41.06 0.0M
2021-09-30 40.79 40.79 40.51 40.51 0.0M