7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

15.30

+0.77

+5.30%

4,468.30

-8.30

-0.19%

78,925.42

-655.10

-0.82%

Crude Oil Oct 26

92.74

+1.26

+1.38%

NYSEArca - Delayed Quote USD

ProShares Big Data Refiners ETF (DAT)

50.23 -1.04 (-2.02%)

At close: September 4 at 1:33:22 PM EDT

50.00 -0.23 (-0.47%)

After hours: September 4 at 5:53:46 PM EDT

Trade DAT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	50.21	50.35	50.21	50.23	50.23	500
Sep 3, 2026	51.28	51.43	51.27	51.27	51.27	2,700
Sep 2, 2026	49.32	49.32	49.32	49.32	49.32	300
Sep 1, 2026	50.34	50.34	50.20	50.22	50.22	3,000
Aug 31, 2026	51.78	51.84	51.78	51.84	51.84	600
Aug 28, 2026	52.58	52.58	51.82	51.91	51.91	1,800
Aug 27, 2026	51.43	51.75	51.43	51.53	51.53	2,800
Aug 26, 2026	49.12	49.12	49.12	49.12	49.12	200
Aug 25, 2026	49.12	49.12	49.10	49.10	49.10	200
Aug 24, 2026	49.67	49.79	49.32	49.37	49.37	12,200
Aug 21, 2026	48.99	50.06	48.99	50.06	50.06	1,000
Aug 20, 2026	49.38	49.38	49.23	49.23	49.23	1,600
Aug 19, 2026	49.14	49.47	49.14	49.47	49.47	300
Aug 18, 2026	48.99	49.40	48.98	48.98	48.98	3,700
Aug 17, 2026	48.99	49.10	48.83	48.83	48.83	1,400
Aug 14, 2026	49.83	49.96	49.83	49.90	49.90	600
Aug 13, 2026	48.87	50.42	48.87	50.42	50.42	6,800
Aug 12, 2026	49.00	49.15	48.93	49.12	49.12	3,500
Aug 11, 2026	49.92	49.92	49.55	49.55	49.55	400
Aug 10, 2026	49.55	49.81	49.55	49.81	49.81	2,100
Aug 7, 2026	47.52	48.68	47.52	48.67	48.67	1,300
Aug 6, 2026	46.85	47.46	46.85	47.01	47.01	1,200
Aug 5, 2026	48.56	48.69	48.21	48.31	48.31	4,000
Aug 4, 2026	47.00	48.68	47.00	48.68	48.68	5,900
Aug 3, 2026	45.68	45.98	45.68	45.85	45.85	5,500
Jul 31, 2026	44.52	44.79	44.52	44.79	44.79	100
Jul 30, 2026	44.07	44.61	44.07	44.61	44.61	500
Jul 29, 2026	44.20	45.08	44.20	44.68	44.68	11,400
Jul 28, 2026	43.09	44.00	43.09	43.88	43.88	600
Jul 27, 2026	43.67	43.67	43.67	43.67	43.67	100
Jul 24, 2026	41.65	41.65	41.65	41.65	41.65	100
Jul 23, 2026	41.80	41.80	40.58	40.91	40.91	1,100
Jul 22, 2026	41.58	41.62	41.46	41.62	41.62	9,100
Jul 21, 2026	43.76	43.76	43.23	43.23	43.23	2,000
Jul 20, 2026	43.78	44.56	43.71	44.42	44.42	5,200
Jul 17, 2026	43.95	44.01	43.95	44.01	44.01	7,000
Jul 16, 2026	44.15	44.15	44.15	44.15	44.15	100
Jul 15, 2026	44.13	44.19	44.04	44.19	44.19	400
Jul 14, 2026	44.74	44.74	44.74	44.74	44.74	100
Jul 13, 2026	44.82	44.82	44.82	44.82	44.82	100
Jul 10, 2026	44.19	44.19	44.19	44.19	44.19	100
Jul 9, 2026	44.28	44.65	44.28	44.65	44.65	300
Jul 8, 2026	43.93	44.21	43.93	44.21	44.21	500
Jul 7, 2026	45.45	45.84	44.96	44.96	44.96	2,700
Jul 6, 2026	44.74	44.74	44.74	44.74	44.74	200
Jul 2, 2026	44.07	44.07	43.88	43.88	43.88	2,400
Jul 1, 2026	43.61	44.14	43.53	43.53	43.53	2,900
Jun 30, 2026	41.64	42.15	41.64	42.15	42.15	1,900
Jun 29, 2026	41.52	41.84	41.52	41.84	41.84	1,600
Jun 26, 2026	39.56	40.95	39.56	40.95	40.95	400
Jun 25, 2026	38.91	38.91	38.74	38.74	38.74	200
Jun 24, 2026	39.65	39.83	39.48	39.48	39.48	400
Jun 23, 2026	39.77	40.10	39.77	39.80	39.80	5,600
Jun 22, 2026	40.39	40.39	39.65	39.65	39.65	400
Jun 18, 2026	40.15	40.47	37.18	40.47	40.47	30,500
Jun 17, 2026	41.84	41.94	40.80	40.81	40.81	1,500
Jun 16, 2026	41.82	42.06	41.82	42.06	42.06	600
Jun 15, 2026	42.47	42.47	42.24	42.24	42.24	600
Jun 12, 2026	42.15	42.15	41.67	41.69	41.69	1,000
Jun 11, 2026	42.10	42.10	42.10	42.10	42.10	100
Jun 10, 2026	41.27	42.46	41.27	41.67	41.67	3,500
Jun 9, 2026	42.33	42.33	41.51	41.90	41.90	17,100
Jun 8, 2026	42.65	42.65	42.65	42.65	42.65	300
Jun 5, 2026	44.00	44.00	42.60	42.72	42.72	3,800
Jun 4, 2026	44.56	45.27	44.52	44.59	44.59	5,200
Jun 3, 2026	44.19	44.19	43.99	43.99	43.99	1,200
Jun 2, 2026	45.94	46.20	45.94	46.20	46.20	800
Jun 1, 2026	45.00	47.63	45.00	47.50	47.50	2,700
May 29, 2026	44.14	44.45	44.14	44.45	44.45	700
May 28, 2026	42.12	42.12	41.88	41.88	41.88	1,000
May 27, 2026	41.25	41.25	40.20	40.20	40.20	1,000
May 26, 2026	41.24	41.27	41.24	41.27	41.27	400
May 22, 2026	41.32	41.32	41.12	41.12	41.12	200
May 21, 2026	40.12	40.37	40.12	40.37	40.37	800
May 20, 2026	40.06	40.52	40.06	40.52	40.52	500
May 19, 2026	40.51	40.67	40.51	40.51	40.51	1,000
May 18, 2026	40.39	40.39	40.39	40.39	40.39	100
May 15, 2026	39.80	39.81	39.80	39.81	39.81	300
May 14, 2026	39.13	39.13	39.08	39.08	39.08	1,300
May 13, 2026	38.27	38.41	38.27	38.41	38.41	1,200
May 12, 2026	39.75	39.75	38.99	38.99	38.99	1,100
May 11, 2026	39.92	39.92	39.50	39.69	39.69	800
May 8, 2026	39.26	39.77	39.19	39.77	39.77	1,500
May 7, 2026	38.97	38.97	38.52	38.52	38.52	9,600
May 6, 2026	37.13	37.13	36.88	37.05	37.05	1,600
May 5, 2026	38.05	38.07	37.94	38.07	38.07	1,800
May 4, 2026	37.39	38.01	37.39	37.91	37.91	2,600
May 1, 2026	37.04	37.04	37.04	37.04	37.04	100
Apr 30, 2026	35.41	35.41	35.41	35.41	35.41	200
Apr 29, 2026	35.88	35.88	35.88	35.88	35.88	100
Apr 28, 2026	35.90	35.94	35.90	35.94	35.94	300
Apr 27, 2026	35.92	35.92	35.92	35.92	35.92	200
Apr 24, 2026	35.88	35.95	35.88	35.95	35.95	400
Apr 23, 2026	35.92	35.92	35.60	35.60	35.60	1,400
Apr 22, 2026	37.43	37.43	37.26	37.29	37.29	5,900
Apr 21, 2026	37.77	37.77	36.69	36.69	36.69	2,100
Apr 20, 2026	36.04	36.79	36.04	36.79	36.79	300
Apr 17, 2026	36.34	36.38	36.34	36.38	36.38	400
Apr 16, 2026	35.90	35.90	35.74	35.74	35.74	300
Apr 15, 2026	34.11	35.26	34.11	35.26	35.26	6,400
Apr 14, 2026	34.00	34.00	33.64	33.64	33.64	700
Apr 13, 2026	33.00	33.60	33.00	33.56	33.56	21,500
Apr 10, 2026	31.88	32.04	31.88	31.93	31.93	600
Apr 9, 2026	33.17	33.26	32.69	32.90	32.90	12,600
Apr 8, 2026	32.11	35.26	32.11	34.28	34.28	19,700
Apr 7, 2026	34.54	34.54	34.54	34.54	34.54	400
Apr 6, 2026	34.78	34.78	34.69	34.69	34.69	400
Apr 2, 2026	34.67	34.67	34.67	34.67	34.67	100
Apr 1, 2026	34.24	34.24	34.21	34.21	34.21	400
Mar 31, 2026	33.65	34.13	33.65	34.13	34.13	300
Mar 30, 2026	33.31	33.31	33.31	33.31	33.31	100
Mar 27, 2026	34.36	34.36	33.33	33.33	33.33	1,100
Mar 26, 2026	35.20	35.20	34.54	34.54	34.54	400
Mar 25, 2026	34.67	34.67	34.66	34.66	34.66	600
Mar 24, 2026	34.63	34.72	34.45	34.45	34.45	700
Mar 23, 2026	35.89	35.89	35.89	35.89	35.89	300
Mar 20, 2026	35.90	35.90	35.25	35.25	35.25	800
Mar 19, 2026	36.34	36.34	36.28	36.28	36.28	1,100
Mar 18, 2026	36.51	36.51	36.30	36.30	36.30	300
Mar 17, 2026	36.61	36.61	36.61	36.61	36.61	100
Mar 16, 2026	36.26	36.26	36.26	36.26	36.26	100
Mar 13, 2026	35.86	35.86	35.86	35.86	35.86	100
Mar 12, 2026	36.12	36.12	36.12	36.12	36.12	200
Mar 11, 2026	36.60	36.60	36.60	36.60	36.60	200
Mar 10, 2026	36.90	36.90	36.51	36.51	36.51	1,000
Mar 9, 2026	37.19	37.43	37.19	37.43	37.43	300
Mar 6, 2026	37.72	37.72	37.48	37.48	37.48	600
Mar 5, 2026	38.09	38.15	37.66	37.66	37.66	4,100
Mar 4, 2026	37.28	37.39	37.28	37.38	37.38	3,400
Mar 3, 2026	35.24	36.85	35.24	36.85	36.85	2,300
Mar 2, 2026	36.79	36.99	36.79	36.97	36.97	800
Feb 27, 2026	36.64	36.64	36.49	36.51	36.51	800
Feb 26, 2026	36.89	37.51	36.83	37.51	37.51	2,100
Feb 25, 2026	36.35	36.51	36.23	36.51	36.51	2,800
Feb 24, 2026	35.10	35.85	35.10	35.67	35.67	1,700
Feb 23, 2026	35.35	35.35	34.78	34.78	34.78	400
Feb 20, 2026	37.98	37.98	36.95	36.95	36.95	600
Feb 19, 2026	36.99	37.30	36.99	37.30	37.30	1,300
Feb 18, 2026	37.06	37.16	37.06	37.09	37.09	1,200
Feb 17, 2026	37.40	37.40	36.54	36.98	36.98	1,500
Feb 13, 2026	37.81	37.81	37.63	37.78	37.78	4,900
Feb 12, 2026	36.83	36.96	36.83	36.96	36.96	1,300
Feb 11, 2026	38.06	38.06	38.06	38.06	38.06	500
Feb 10, 2026	38.37	38.73	38.30	38.30	38.30	10,500
Feb 9, 2026	37.40	37.78	37.40	37.78	37.78	600
Feb 6, 2026	36.48	36.80	36.06	36.80	36.80	1,700
Feb 5, 2026	36.49	36.49	35.27	35.27	35.27	4,200
Feb 4, 2026	36.22	37.01	35.46	36.65	36.65	31,700
Feb 3, 2026	37.13	37.13	37.13	37.13	37.13	1,500
Feb 2, 2026	39.07	39.38	38.99	38.99	38.99	1,600
Jan 30, 2026	39.52	39.52	38.80	39.00	39.00	5,400
Jan 29, 2026	39.88	39.92	39.55	39.77	39.77	1,300
Jan 28, 2026	41.73	41.84	41.51	41.51	41.51	700
Jan 27, 2026	41.84	41.84	41.84	41.84	41.84	200
Jan 26, 2026	42.36	43.08	42.36	43.08	43.08	200
Jan 23, 2026	42.33	42.49	42.33	42.49	42.49	500
Jan 22, 2026	42.08	42.56	42.06	42.56	42.56	1,200
Jan 21, 2026	42.01	42.01	41.53	41.79	41.79	1,400
Jan 20, 2026	41.76	41.76	41.76	41.76	41.76	200
Jan 16, 2026	42.65	42.65	42.65	42.65	42.65	400
Jan 15, 2026	43.32	43.42	43.32	43.42	43.42	300
Jan 14, 2026	43.93	43.93	43.93	43.93	43.93	200
Jan 13, 2026	44.60	44.66	44.55	44.66	44.66	2,400
Jan 12, 2026	45.14	45.26	45.14	45.26	45.26	4,600
Jan 9, 2026	45.35	45.35	45.33	45.33	45.33	400
Jan 8, 2026	45.54	45.54	45.54	45.54	45.54	100
Jan 7, 2026	45.75	46.30	45.75	46.30	46.30	500
Jan 6, 2026	45.53	45.89	45.38	45.89	45.89	2,300
Jan 5, 2026	44.70	45.45	44.70	45.45	45.45	300
Jan 2, 2026	45.31	45.31	44.32	44.56	44.56	3,200
Dec 31, 2025	45.40	45.40	45.40	45.40	45.40	300
Dec 30, 2025	45.91	45.91	45.74	45.74	45.74	500
Dec 29, 2025	46.06	46.06	46.04	46.04	46.04	500
Dec 26, 2025	46.04	46.09	46.04	46.09	46.09	1,600
Dec 24, 2025	46.05	46.11	46.05	46.11	46.11	400
Dec 23, 2025	46.05	46.31	46.05	46.31	46.31	900
Dec 22, 2025	46.45	46.65	46.45	46.65	46.65	4,100
Dec 19, 2025	45.87	46.29	45.74	46.29	46.29	1,500
Dec 18, 2025	45.62	45.62	45.54	45.54	45.54	400
Dec 17, 2025	45.91	45.91	44.96	44.96	44.96	200
Dec 16, 2025	45.33	45.61	45.33	45.60	45.60	900
Dec 15, 2025	46.39	46.39	45.41	45.41	45.41	500
Dec 12, 2025	46.83	46.84	46.28	46.28	46.28	4,000
Dec 11, 2025	46.78	47.06	46.78	47.06	47.06	400
Dec 10, 2025	46.82	47.31	46.63	47.10	47.10	3,200
Dec 9, 2025	46.25	46.73	46.25	46.53	46.53	1,600
Dec 8, 2025	46.61	46.61	46.33	46.33	46.33	800
Dec 5, 2025	45.82	45.82	45.45	45.45	45.45	500
Dec 4, 2025	45.26	45.26	44.88	44.96	44.96	1,900
Dec 3, 2025	44.75	45.42	44.75	45.42	45.42	1,300
Dec 2, 2025	44.62	45.22	44.62	44.74	44.74	4,700
Dec 1, 2025	43.42	43.42	43.42	43.42	43.42	100
Nov 28, 2025	43.75	43.75	43.75	43.75	43.75	200
Nov 26, 2025	43.35	43.45	43.35	43.45	43.45	2,400
Nov 25, 2025	42.99	43.74	42.99	43.74	43.74	400
Nov 24, 2025	42.65	43.08	42.65	42.89	42.89	600
Nov 21, 2025	42.10	42.62	41.19	42.02	42.02	11,400
Nov 20, 2025	44.82	44.94	42.59	42.61	42.61	18,000
Nov 19, 2025	44.00	44.00	43.88	43.88	43.88	900
Nov 18, 2025	43.01	44.51	43.01	44.51	44.51	900
Nov 17, 2025	45.74	45.74	44.43	44.73	44.73	2,400
Nov 14, 2025	45.12	46.11	45.12	46.05	46.05	1,900
Nov 13, 2025	46.85	46.85	46.14	46.14	46.14	1,000
Nov 12, 2025	47.66	47.75	47.05	47.15	47.15	600
Nov 11, 2025	47.81	47.81	47.81	47.81	47.81	300
Nov 10, 2025	47.67	48.25	47.54	48.09	48.09	22,400
Nov 7, 2025	45.73	46.76	45.68	46.76	46.76	900
Nov 6, 2025	47.60	47.60	46.60	46.76	46.76	1,100
Nov 5, 2025	47.03	47.03	46.72	46.91	46.91	6,500
Nov 4, 2025	47.16	47.67	46.41	46.84	46.84	8,000
Nov 3, 2025	48.54	48.54	48.54	48.54	48.54	400
Oct 31, 2025	48.05	48.16	48.05	48.16	48.16	5,100
Oct 30, 2025	47.90	48.06	47.57	47.57	47.57	1,200
Oct 29, 2025	47.53	47.83	47.53	47.60	47.60	1,700
Oct 28, 2025	48.43	48.90	48.10	48.10	48.10	7,800
Oct 27, 2025	49.06	49.06	48.90	48.90	48.90	900
Oct 24, 2025	49.02	49.02	48.56	48.56	48.56	2,400
Oct 23, 2025	47.92	48.22	47.82	48.20	48.20	600
Oct 22, 2025	48.33	48.35	47.50	47.62	47.62	1,900
Oct 21, 2025	48.51	48.51	48.49	48.49	48.49	200
Oct 20, 2025	47.98	48.00	47.77	47.87	47.87	2,800
Oct 17, 2025	47.00	47.23	47.00	47.21	47.21	2,300
Oct 16, 2025	47.89	48.39	47.07	47.07	47.07	6,400
Oct 15, 2025	47.91	47.91	47.47	47.47	47.47	1,400
Oct 14, 2025	46.89	47.60	46.89	47.54	47.54	3,900
Oct 13, 2025	47.81	48.01	47.81	47.92	47.92	900
Oct 10, 2025	49.11	49.11	47.32	47.34	47.34	1,900
Oct 9, 2025	48.60	48.74	48.60	48.69	48.69	1,300
Oct 8, 2025	48.65	48.65	48.43	48.47	48.47	1,700
Oct 7, 2025	47.33	47.52	46.56	47.47	47.47	7,100
Oct 6, 2025	48.75	48.79	48.50	48.55	48.55	2,300
Oct 3, 2025	49.14	49.14	48.35	48.35	48.35	3,500
Oct 2, 2025	48.84	48.84	48.84	48.84	48.84	200
Oct 1, 2025	48.39	48.39	48.08	48.28	48.28	2,200
Sep 30, 2025	47.94	47.94	47.67	47.92	47.92	1,400
Sep 29, 2025	48.40	48.77	48.40	48.77	48.77	600
Sep 26, 2025	47.99	48.12	47.98	48.12	48.12	700
Sep 25, 2025	47.43	47.79	47.21	47.64	47.64	4,200
Sep 24, 2025	48.63	48.63	48.06	48.15	48.15	1,700
Sep 23, 2025	49.10	49.10	48.64	48.64	48.64	1,200
Sep 22, 2025	48.67	48.88	48.45	48.88	48.88	2,400
Sep 19, 2025	48.78	48.82	48.70	48.81	48.81	1,600
Sep 18, 2025	48.27	48.59	48.27	48.59	48.59	2,000
Sep 17, 2025	47.72	47.81	47.49	47.49	47.49	900
Sep 16, 2025	47.52	47.53	47.52	47.53	47.53	800
Sep 15, 2025	48.88	48.88	47.46	47.78	47.78	7,900
Sep 12, 2025	47.62	47.62	47.21	47.21	47.21	300
Sep 11, 2025	47.45	47.65	47.40	47.57	47.57	800
Sep 10, 2025	47.88	48.10	46.98	46.98	46.98	3,100
Sep 9, 2025	47.40	47.86	47.24	47.86	47.86	2,000
Sep 8, 2025	47.04	47.53	47.04	47.45	47.45	1,600
Sep 5, 2025	46.10	46.59	46.10	46.59	46.59	1,100

Mobilize your Website

View Site in Mobile | Classic

Share by: