DAT Quote, Trading Chart, ProShares Big Data Refiners ETF

home / stock / dat / dat quote

Stock Information
Company Name: ProShares Big Data Refiners ETF
Stock Symbol: DAT
Market: NYSE
Menu
DAT DAT Quote DAT Short DAT News DAT Articles DAT Message Board
Get DAT Alerts

News, Short Squeeze, Breakout and More Instantly...
DAT Quote
Last:$35.005
Change Percent:-0.46%
Open:$35.07
Previous Close:$35.005
High:$35.16
Low:$34.94
Volume:1,111
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DAT Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$35.07
Close:$35.005
High:$35.16
Low:$34.94
Volume:1,111
Date:2024-06-27
Open:$34.13
Close:$34.9109
High:$34.9109
Low:$34.13
Volume:3,283
Date:2024-06-26
Open:$33.67
Close:$33.95
High:$33.95
Low:$33.67
Volume:1,656
Date:2024-06-25
Open:$33.66
Close:$33.7118
High:$33.82
Low:$33.42
Volume:18,459
Date:2024-06-24
Open:$33.76
Close:$33.7906
High:$33.9715
Low:$33.12
Volume:58,278
Date:2024-06-21
Open:$33.75
Close:$34.0808
High:$34.0808
Low:$33.71
Volume:708
Date:2024-06-20
Open:$33.88
Close:$33.7901
High:$33.9499
Low:$33.76
Volume:2,203
Date:2024-06-19
Open:$33.97
Close:$33.9285
High:$34.11
Low:$33.91
Volume:1,945
Date:2024-06-18
Open:$33.97
Close:$33.9285
High:$34.11
Low:$33.91
Volume:1,945
Date:2024-06-17
Open:$33.92
Close:$34.2794
High:$34.35
Low:$33.68
Volume:2,260
Date:2024-06-14
Open:$33.99
Close:$34.0482
High:$34.0599
Low:$33.29
Volume:2,409
Date:2024-06-13
Open:$34.8
Close:$34.0785
High:$34.8
Low:$34.0785
Volume:1,790
Date:2024-06-12
Open:$34.59
Close:$34.9576
High:$35.29
Low:$34.59
Volume:1,332
Date:2024-06-11
Open:$33.91
Close:$33.995
High:$33.995
Low:$33.61
Volume:1,904
Date:2024-06-10
Open:$33.92
Close:$34.2813
High:$34.2813
Low:$33.92
Volume:650
Date:2024-06-07
Open:$34.61
Close:$34.1838
High:$34.715
Low:$34.1838
Volume:859
Date:2024-06-06
Open:$34.64
Close:$34.5518
High:$34.71
Low:$34.54
Volume:1,455
Date:2024-06-05
Open:$34.15
Close:$34.4501
High:$34.47
Low:$32.23
Volume:4,966
Date:2024-06-04
Open:$33.7
Close:$33.7334
High:$34.08
Low:$33.7
Volume:1,387
Date:2024-06-03
Open:$34.75
Close:$33.7361
High:$34.75
Low:$33.735
Volume:744