Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,193.46
+770.31(+1.18%)
CMC Crypto 200
1,403.99
-13.89(-0.98%)

ProShares Big Data Refiners ETF (DAT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.05

-0.03

(-0.09%)

At close: 03:28PM EDT

33.30

-0.75

(-2.20%)

After hours:

06:45PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	33.99	34.06	33.29	34.05	34.05	2,400
13 Jun 2024	34.80	34.80	34.08	34.08	34.08	1,800
12 Jun 2024	34.59	35.29	34.59	34.96	34.96	1,300
11 Jun 2024	33.91	33.99	33.61	33.99	33.99	1,900
10 Jun 2024	33.92	34.28	33.92	34.28	34.28	700
07 Jun 2024	34.61	34.72	34.18	34.18	34.18	900
06 Jun 2024	34.64	34.71	34.54	34.55	34.55	1,500
05 Jun 2024	34.15	34.47	32.23	34.45	34.45	5,000
04 Jun 2024	33.70	34.08	33.70	33.73	33.73	1,400
03 Jun 2024	34.75	34.75	33.74	33.74	33.74	700
31 May 2024	34.28	34.28	33.23	33.80	33.80	5,100
30 May 2024	35.45	35.45	34.31	34.31	34.31	1,300
29 May 2024	35.67	35.86	35.67	35.86	35.86	500
28 May 2024	36.30	36.30	35.88	36.04	36.04	2,500
24 May 2024	36.32	36.46	36.32	36.46	36.46	300
23 May 2024	36.17	36.17	36.17	36.17	36.17	100
22 May 2024	37.03	37.03	36.95	36.96	36.96	500
21 May 2024	37.25	37.25	37.05	37.09	37.09	5,300
20 May 2024	36.60	37.36	36.60	37.36	37.36	500
17 May 2024	36.47	36.63	36.47	36.63	36.63	400
16 May 2024	36.31	36.31	36.23	36.23	36.23	200
15 May 2024	36.02	36.86	36.02	36.86	36.86	2,000
14 May 2024	35.02	35.57	35.02	35.55	35.55	1,900
13 May 2024	35.11	35.11	35.10	35.10	35.10	1,200
10 May 2024	35.54	35.54	34.97	34.97	34.97	800
09 May 2024	35.43	35.43	35.25	35.25	35.25	200
08 May 2024	35.13	35.18	35.13	35.18	35.18	400
07 May 2024	35.08	35.15	34.86	34.93	34.93	6,100
06 May 2024	35.22	36.02	35.22	36.02	36.02	15,600
03 May 2024	35.05	35.05	34.92	35.01	35.01	1,800
02 May 2024	34.32	34.51	34.32	34.51	34.51	500
01 May 2024	33.85	34.06	33.85	34.06	34.06	900
30 Apr 2024	35.10	35.10	34.18	34.18	34.18	1,300
29 Apr 2024	35.31	36.08	35.21	35.21	35.21	72,000
26 Apr 2024	35.20	35.20	35.10	35.14	35.14	1,100
25 Apr 2024	34.40	34.53	34.40	34.53	34.53	300
24 Apr 2024	34.40	34.51	34.40	34.51	34.51	300
23 Apr 2024	34.54	34.60	34.47	34.48	34.48	800
22 Apr 2024	33.83	33.83	33.64	33.64	33.64	700
19 Apr 2024	33.51	33.51	33.10	33.10	33.10	1,400
18 Apr 2024	33.59	33.59	33.53	33.53	33.53	200
17 Apr 2024	34.13	34.13	33.60	33.60	33.60	1,200
16 Apr 2024	34.17	34.21	33.89	34.15	34.15	6,000
15 Apr 2024	35.00	35.00	34.33	34.35	34.35	1,400
12 Apr 2024	35.94	35.94	35.58	35.58	35.58	1,600
11 Apr 2024	36.39	36.43	36.39	36.43	36.43	300
10 Apr 2024	35.61	36.29	35.61	36.29	36.29	1,000
09 Apr 2024	36.38	36.38	36.34	36.34	36.34	700
08 Apr 2024	36.43	36.43	36.41	36.41	36.41	600
05 Apr 2024	36.28	36.68	36.07	36.07	36.07	600
04 Apr 2024	36.88	37.16	36.23	36.23	36.23	1,000
03 Apr 2024	35.86	36.11	35.86	36.11	36.11	500
02 Apr 2024	35.72	35.94	35.50	35.94	35.94	2,700
01 Apr 2024	37.10	37.10	36.42	36.58	36.58	3,500
28 Mar 2024	37.97	38.30	37.20	37.26	37.26	3,000
27 Mar 2024	38.29	38.29	37.55	37.84	37.84	5,000
26 Mar 2024	37.98	38.13	37.80	37.80	37.80	1,700
25 Mar 2024	36.84	37.76	36.84	37.76	37.76	400
22 Mar 2024	36.88	36.88	36.70	36.88	36.88	800
21 Mar 2024	37.47	37.72	37.24	37.24	37.24	2,200
20 Mar 2024	36.21	36.90	36.15	36.90	36.90	900
19 Mar 2024	35.25	36.07	35.06	36.07	36.07	1,000
18 Mar 2024	36.95	36.95	36.23	36.31	36.31	1,600
15 Mar 2024	36.56	36.77	36.31	36.74	36.74	2,000
14 Mar 2024	37.37	37.37	36.89	36.89	36.89	700
13 Mar 2024	37.01	37.49	37.01	37.49	37.49	600
12 Mar 2024	36.87	36.92	36.53	36.92	36.92	600
11 Mar 2024	36.75	36.75	36.44	36.47	36.47	1,300
08 Mar 2024	36.52	37.04	36.01	36.59	36.59	3,300
07 Mar 2024	36.79	36.79	36.62	36.73	36.73	1,400
06 Mar 2024	36.45	36.47	36.40	36.41	36.41	1,600
05 Mar 2024	36.58	36.58	35.36	35.36	35.36	4,500
04 Mar 2024	37.22	37.28	36.96	37.21	37.21	3,100
01 Mar 2024	36.54	36.85	36.47	36.85	36.85	1,700
29 Feb 2024	36.46	36.81	36.45	36.78	36.78	1,500
28 Feb 2024	36.46	36.47	36.46	36.47	36.47	500
27 Feb 2024	36.51	36.52	36.51	36.51	36.51	500
26 Feb 2024	35.89	36.52	35.79	36.34	36.34	1,900
23 Feb 2024	36.01	36.01	35.65	35.80	35.80	1,100
22 Feb 2024	35.78	36.01	35.78	36.01	36.01	1,300
21 Feb 2024	35.00	35.12	34.75	34.96	34.96	2,100
20 Feb 2024	35.95	35.95	35.62	35.62	35.62	600
16 Feb 2024	36.61	36.85	36.42	36.42	36.42	2,000
15 Feb 2024	37.00	37.00	36.71	36.85	36.85	6,600
14 Feb 2024	35.69	36.44	35.69	36.44	36.44	1,500
13 Feb 2024	35.05	35.55	35.05	35.17	35.17	1,800
12 Feb 2024	36.36	36.75	36.36	36.55	36.55	4,400
09 Feb 2024	36.44	36.63	36.44	36.48	36.48	2,100
08 Feb 2024	35.72	35.94	35.72	35.91	35.91	700
07 Feb 2024	34.40	34.98	34.40	34.83	34.83	3,800
06 Feb 2024	34.35	34.45	33.87	34.27	34.27	5,000
05 Feb 2024	34.32	34.32	33.70	33.95	33.95	2,200
02 Feb 2024	34.33	34.33	34.33	34.33	34.33	300
01 Feb 2024	33.32	33.50	32.86	33.50	33.50	5,400
31 Jan 2024	33.43	34.34	32.66	33.06	33.06	23,000
30 Jan 2024	33.97	33.97	33.88	33.88	33.88	400
29 Jan 2024	33.62	34.08	33.51	34.08	34.08	2,900
26 Jan 2024	33.06	33.19	33.06	33.19	33.19	700
25 Jan 2024	33.42	33.42	33.15	33.15	33.15	300
24 Jan 2024	33.55	33.55	33.19	33.19	33.19	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,193.46+770.31(+1.18%)

CMC Crypto 2001,403.99-13.89(-0.98%)

ProShares Big Data Refiners ETF (DAT)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,193.46
+770.31(+1.18%)

CMC Crypto 200
1,403.99
-13.89(-0.98%)