Get the Stockscreener App
41.74
0.26%
0.0657
After Hours:
41.96
0.215
+0.52%
Proshares Big Data Refiners Etf Stock (DAT) Price History
The historical daily chart and data for Proshares Big Data Refiners Etf stock (DAT), show that the latest closing stock price as of November 18, 2024, is $41.74.
- Proshares Big Data Refiners Etf all-time high stock price is $43.85, occurred on November 13, 2024.
- The lowest Proshares Big Data Refiners Etf stock price recorded was $25.90 on October 27, 2023. Since then, Proshares Big Data Refiners Etf's stock price has risen over 61.19% to $41.74 now.
- The 52-week high stock price for DAT is $43.85, representing a 5.04% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for DAT is $29.71, indicating a -28.83% decrease from the current share price, occurred on November 21, 2023.
The table below shows more information about DAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $41.92 | $41.74 | $0.1745 | 1,099.0 | -0.16% |
| Nov 15, 2024 | $41.91 | $41.41 | $0.50 | 16,634.0 | -0.79% |
| Nov 14, 2024 | $42.64 | $42.15 | $0.4943 | 1,834.0 | -1.73% |
| Nov 13, 2024 | $43.85 | $42.89 | $0.9634 | 866.0 | +0.82% |
| Nov 12, 2024 | $42.54 | $42.19 | $0.3485 | 652.0 | +0.66% |
| Nov 11, 2024 | $42.26 | $41.71 | $0.5514 | 1,354.0 | +3.17% |
| Nov 08, 2024 | $41.21 | $40.83 | $0.38 | 3,042.0 | +0.32% |
| Nov 07, 2024 | $40.92 | $40.06 | $0.86 | 19,462.0 | +2.09% |
| Nov 06, 2024 | $40.00 | $39.86 | $0.1359 | 1,724.0 | +4.46% |
| Nov 05, 2024 | $38.35 | $37.88 | $0.47 | 1,637.0 | +2.20% |
| Nov 04, 2024 | $37.70 | $37.28 | $0.42 | 2,312.0 | -0.50% |
| Nov 01, 2024 | $37.89 | $37.66 | $0.2345 | 3,252.0 | +0.24% |
| Oct 31, 2024 | $37.57 | $37.57 | $0.00 | 117.0 | -1.23% |
| Oct 30, 2024 | $38.55 | $38.03 | $0.5161 | 4,298.0 | -0.79% |
| Oct 29, 2024 | $38.34 | $37.86 | $0.4767 | 2,054.0 | +2.34% |
| Oct 28, 2024 | $37.83 | $37.38 | $0.45 | 6,282.0 | +1.49% |
| Oct 25, 2024 | $37.22 | $36.87 | $0.35 | 2,651.0 | +0.55% |
| Oct 24, 2024 | $36.71 | $36.71 | $0.00 | 337.0 | +1.63% |
| Oct 23, 2024 | $36.49 | $35.89 | $0.60 | 1,066.0 | -1.58% |
| Oct 22, 2024 | $36.77 | $36.69 | $0.08 | 7,274.0 | -1.02% |
| Oct 21, 2024 | $37.08 | $36.96 | $0.1168 | 574.0 | -0.46% |
Proshares Big Data Refiners Etf Stock (DAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Big Data Refiners Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Big Data Refiners Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Big Data Refiners Etf Stock (DAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.85 | $37.28 | $6.57 | 54,967.0 | +11.12% |
| Oct, 2024 | $38.55 | $34.65 | $3.90 | 58,395.0 | +5.72% |
| Sep, 2024 | $35.61 | $33.21 | $2.40 | 38,548.0 | -0.18% |
| Aug, 2024 | $36.00 | $31.58 | $4.42 | 25,553.0 | -0.73% |
| Jul, 2024 | $36.04 | $34.43 | $1.61 | 63,539.0 | +2.44% |
| Jun, 2024 | $35.29 | $32.23 | $3.06 | 107,397.0 | +3.57% |
| May, 2024 | $37.36 | $33.23 | $4.13 | 48,166.0 | -1.12% |
| Apr, 2024 | $37.16 | $33.10 | $4.06 | 99,112.0 | -8.26% |
| Mar, 2024 | $38.30 | $35.06 | $3.24 | 37,565.0 | +1.31% |
| Feb, 2024 | $37.00 | $32.86 | $4.14 | 45,291.0 | +11.26% |
| Jan, 2024 | $34.34 | $31.02 | $3.32 | 41,995.0 | +0.38% |
Proshares Big Data Refiners Etf Stock (DAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.56 | $31.40 | $2.16 | 28,391.0 | +7.10% |
| Nov, 2023 | $30.75 | $26.13 | $4.62 | 28,586.0 | +16.65% |
| Oct, 2023 | $28.25 | $25.90 | $2.35 | 19,677.0 | +0.00% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):