Dark

DAT
ProShares Big Data Refiners ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:58:48 PM EDT

48.21USD-0.961%(-0.47)3,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.68)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

48.30USD+0.196%(+0.09)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	48.5600	48.6950	48.2100	48.3046	-0.766%	3,996	0.000%
2026-08-04	47.0000	48.6777	47.0000	48.6777	+6.176%	5,866	-0.766%
2026-08-03	45.6800	45.9800	45.6799	45.8461	+2.358%	5,545	+5.363%
2026-07-31	44.5200	44.7898	44.5200	44.7898	+0.399%	133	+7.847%
2026-07-30	44.0700	44.6117	44.0700	44.6117	-0.154%	483	+8.278%
2026-07-29	44.2000	45.0850	44.2000	44.6805	+1.837%	11,434	+8.111%
2026-07-28	43.0900	44.0000	43.0900	43.8746	+0.480%	580	+10.097%
2026-07-27	43.6650	43.6650	43.6650	43.6650	+4.834%	49	+10.625%
2026-07-24	41.6515	41.6515	41.6515	41.6515	+1.823%	94	+15.973%
2026-07-23	41.8000	41.8000	40.5800	40.9057	-1.724%	1,109	+18.088%
2026-07-22	41.5800	41.6233	41.4600	41.6233	-3.707%	9,146	+16.052%
2026-07-21	43.7600	43.7601	43.2255	43.2255	-2.689%	1,968	+11.750%
2026-07-20	43.7800	44.5550	43.7100	44.4199	+0.931%	5,216	+8.745%
2026-07-17	43.9500	44.0100	43.9500	44.0100	-0.320%	6,974	+9.758%
2026-07-16	44.1513	44.1513	44.1513	44.1513	-0.096%	62	+9.407%
2026-07-15	44.1300	44.1938	44.0400	44.1938	-1.224%	432	+9.302%
2026-07-14	44.7413	44.7413	44.7413	44.7413	-0.183%	121	+7.964%
2026-07-13	44.8233	44.8233	44.8233	44.8233	+1.438%	35	+7.767%
2026-07-10	44.1879	44.1879	44.1879	44.1879	-1.035%	30	+9.316%
2026-07-09	44.2800	44.6499	44.2800	44.6499	+1.000%	254	+8.185%
2026-07-08	43.9300	44.2077	43.9300	44.2077	-1.665%	463	+9.267%
2026-07-07	45.4500	45.8400	44.9561	44.9561	+0.471%	2,695	+7.448%
2026-07-06	44.7453	44.7453	44.7453	44.7453	+1.961%	198	+7.955%
2026-07-02	44.0700	44.0700	43.8848	43.8848	+0.816%	2,354	+10.071%
2026-07-01	43.6100	44.1401	43.5296	43.5296	+3.278%	2,909	+10.970%
2026-06-30	41.6400	42.1480	41.6400	42.1480	+0.733%	1,889	+14.607%
2026-06-29	41.5200	41.8413	41.5200	41.8413	+2.180%	1,603	+15.447%
2026-06-26	39.5600	40.9485	39.5600	40.9485	+5.686%	409	+17.964%
2026-06-25	38.9100	38.9100	38.7453	38.7453	-1.865%	220	+24.672%
2026-06-24	39.6500	39.8300	39.4818	39.4818	-0.793%	350	+22.346%
2026-06-23	39.7700	40.1000	39.7700	39.7973	+0.372%	5,627	+21.377%
2026-06-22	40.3900	40.3900	39.6500	39.6500	-2.022%	383	+21.827%
2026-06-18	40.1500	40.4684	37.1800	40.4684	-0.833%	30,454	+19.364%
2026-06-17	41.8400	41.9350	40.8000	40.8085	-2.973%	1,498	+18.369%
2026-06-16	41.8200	42.0589	41.8200	42.0589	-0.430%	634	+14.850%
2026-06-15	42.4700	42.4701	42.2405	42.2405	+1.308%	629	+14.356%
2026-06-12	42.1499	42.1499	41.6703	41.6951	-0.963%	1,032	+15.852%
2026-06-11	42.1006	42.1006	42.1006	42.1006	+1.031%	76	+14.736%
2026-06-10	41.2700	42.4600	41.2700	41.6711	-0.536%	3,496	+15.919%
2026-06-09	42.3300	42.3300	41.5100	41.8958	-1.763%	17,107	+15.297%
2026-06-08	42.6476	42.6476	42.6476	42.6476	-0.173%	254	+13.265%
2026-06-05	44.0000	44.0000	42.6000	42.7215	-4.183%	3,828	+13.069%
2026-06-04	44.5600	45.2690	44.5200	44.5865	+1.364%	5,238	+8.339%
2026-06-03	44.1950	44.1950	43.9864	43.9864	-4.788%	1,191	+9.817%
2026-06-02	45.9350	46.1984	45.9350	46.1984	-2.746%	839	+4.559%
2026-06-01	45.0000	47.6300	45.0000	47.5027	+6.861%	2,690	+1.688%
2026-05-29	44.1399	44.4526	44.1399	44.4526	+6.147%	714	+8.665%
2026-05-28	42.1190	42.1190	41.8782	41.8782	+4.165%	1,043	+15.345%
2026-05-27	41.2500	41.2500	40.2036	40.2036	-2.589%	965	+20.150%
2026-05-26	41.2350	41.2721	41.2350	41.2721	+0.374%	400	+17.039%
2026-05-22	41.3190	41.3190	41.1184	41.1184	+1.849%	234	+17.477%
2026-05-21	40.1200	40.3719	40.1200	40.3719	-0.360%	765	+19.649%
2026-05-20	40.0600	40.5178	40.0600	40.5178	+0.032%	502	+19.218%
2026-05-19	40.5100	40.6700	40.5050	40.5050	+0.286%	996	+19.256%
2026-05-18	40.3896	40.3896	40.3896	40.3896	+1.462%	37	+19.597%
2026-05-15	39.8000	39.8075	39.8000	39.8075	+1.849%	328	+21.345%
2026-05-14	39.1300	39.1300	39.0849	39.0849	+1.767%	1,280	+23.589%
2026-05-13	38.2700	38.4063	38.2700	38.4063	-1.489%	1,213	+25.773%
2026-05-12	39.7500	39.7500	38.9868	38.9868	-1.763%	1,119	+23.900%
2026-05-11	39.9200	39.9200	39.5000	39.6864	-0.209%	803	+21.716%
2026-05-08	39.2600	39.7695	39.1950	39.7695	+3.251%	1,508	+21.461%
2026-05-07	38.9700	38.9700	38.5174	38.5174	+3.951%	9,637	+25.410%
2026-05-06	37.1300	37.1300	36.8850	37.0534	-2.676%	1,614	+30.365%
2026-05-05	38.0500	38.0723	37.9450	38.0723	+0.439%	1,824	+26.876%
2026-05-04	37.3900	38.0100	37.3900	37.9058	+2.333%	2,606	+27.433%
2026-05-01	37.0417	37.0417	37.0417	37.0417	+4.595%	112	+30.406%
2026-04-30	35.4143	35.4143	35.4143	35.4143	-1.311%	194	+36.399%
2026-04-29	35.8847	35.8847	35.8847	35.8847	-0.150%	135	+34.611%
2026-04-28	35.8950	35.9387	35.8950	35.9387	+0.061%	273	+34.408%
2026-04-27	35.9169	35.9169	35.9169	35.9169	-0.092%	199	+34.490%
2026-04-24	35.8750	35.9500	35.8750	35.9500	+0.980%	388	+34.366%
2026-04-23	35.9200	35.9200	35.6011	35.6011	-4.528%	1,376	+35.683%
2026-04-22	37.4300	37.4300	37.2650	37.2894	+1.625%	5,923	+29.540%
2026-04-21	37.7700	37.7700	36.6930	36.6930	-0.271%	2,096	+31.645%
2026-04-20	36.0400	36.7928	36.0400	36.7928	+1.132%	273	+31.288%
2026-04-17	36.3400	36.3810	36.3400	36.3810	+1.805%	436	+32.774%
2026-04-16	35.9050	35.9050	35.7358	35.7358	+1.354%	314	+35.171%
2026-04-15	34.1100	35.2585	34.1100	35.2585	+4.800%	6,422	+37.001%
2026-04-14	34.0000	34.0000	33.6437	33.6437	+0.239%	716	+43.577%
2026-04-13	33.0000	33.6000	33.0000	33.5635	+5.112%	21,546	+43.920%
2026-04-10	31.8800	32.0400	31.8750	31.9311	-2.947%	626	+51.278%
2026-04-09	33.1700	33.2550	32.6950	32.9006	-4.033%	12,634	+46.820%
2026-04-08	32.1100	35.2600	32.1100	34.2831	-0.752%	19,669	+40.899%
2026-04-07	34.5427	34.5427	34.5427	34.5427	-0.438%	415	+39.840%
2026-04-06	34.7800	34.7800	34.6947	34.6947	+0.073%	407	+39.228%
2026-04-02	34.6693	34.6693	34.6693	34.6693	+1.344%	44	+39.330%
2026-04-01	34.2350	34.2400	34.2096	34.2096	+0.236%	385	+41.202%
2026-03-31	33.6500	34.1289	33.6500	34.1289	+2.474%	280	+41.536%
2026-03-30	33.3050	33.3050	33.3050	33.3050	-0.060%	34	+45.037%
2026-03-27	34.3600	34.3600	33.3250	33.3250	-3.506%	1,059	+44.950%
2026-03-26	35.2000	35.2000	34.5360	34.5360	-0.369%	409	+39.867%
2026-03-25	34.6750	34.6750	34.6639	34.6639	+0.628%	592	+39.351%
2026-03-24	34.6350	34.7200	34.4475	34.4475	-4.011%	680	+40.227%
2026-03-23	35.8868	35.8868	35.8868	35.8868	+1.811%	329	+34.603%
2026-03-20	35.8950	35.8950	35.2485	35.2485	-2.839%	766	+37.040%
2026-03-19	36.3400	36.3400	36.2785	36.2785	-0.056%	1,111	+33.149%
2026-03-18	36.5100	36.5100	36.2990	36.2990	-0.846%	313	+33.074%
2026-03-17	36.6087	36.6087	36.6087	36.6087	+0.961%	23	+31.948%
2026-03-16	36.2601	36.2601	36.2601	36.2601	+1.112%	93	+33.217%
2026-03-13	35.8612	35.8612	35.8612	35.8612	-0.723%	34	+34.699%
2026-03-12	36.1223	36.1223	36.1223	36.1223	-1.292%	221	+33.725%
2026-03-11	36.5951	36.5951	36.5951	36.5951	+0.245%	173	+31.997%
2026-03-10	36.9000	36.9000	36.5056	36.5056	-2.476%	1,024	+32.321%
2026-03-09	37.1900	37.4326	37.1900	37.4326	-0.133%	314	+29.044%
2026-03-06	37.7250	37.7250	37.4825	37.4825	-0.462%	631	+28.872%
2026-03-05	38.0900	38.1500	37.6564	37.6564	+0.726%	4,084	+28.277%
2026-03-04	37.2850	37.3900	37.2850	37.3850	+1.445%	3,377	+29.209%
2026-03-03	35.2410	36.8525	35.2400	36.8525	-0.332%	2,336	+31.076%
2026-03-02	36.7900	36.9889	36.7899	36.9753	+1.259%	815	+30.640%
2026-02-27	36.6400	36.6400	36.4900	36.5154	-2.656%	845	+32.286%
2026-02-26	36.8900	37.5117	36.8300	37.5117	+2.751%	2,127	+28.772%
2026-02-25	36.3500	36.5075	36.2300	36.5075	+2.356%	2,773	+32.314%
2026-02-24	35.1000	35.8501	35.1000	35.6673	+2.559%	1,698	+35.431%
2026-02-23	35.3500	35.3500	34.7773	34.7773	-5.878%	397	+38.897%
2026-02-20	37.9800	37.9800	36.9491	36.9491	-0.948%	597	+30.733%
2026-02-19	36.9900	37.3029	36.9900	37.3029	+0.571%	1,341	+29.493%
2026-02-18	37.0550	37.1600	37.0550	37.0911	+0.299%	1,176	+30.232%
2026-02-17	37.4050	37.4050	36.5400	36.9807	-2.116%	1,450	+30.621%
2026-02-13	37.8100	37.8100	37.6300	37.7800	+2.218%	4,946	+27.858%
2026-02-12	36.8300	36.9601	36.8300	36.9601	-2.902%	1,339	+30.694%
2026-02-11	38.0649	38.0649	38.0649	38.0649	-0.605%	547	+26.901%
2026-02-10	38.3700	38.7300	38.2965	38.2965	+1.367%	10,515	+26.133%
2026-02-09	37.4000	37.7801	37.3999	37.7801	+2.662%	621	+27.857%
2026-02-06	36.4800	36.8003	36.0550	36.8003	+4.331%	1,727	+31.261%
2026-02-05	36.4900	36.4900	35.2725	35.2725	-3.759%	4,124	+36.947%
2026-02-04	36.2200	37.0100	35.4600	36.6500	-1.279%	31,726	+31.800%
2026-02-03	37.1248	37.1248	37.1248	37.1248	-4.783%	1,470	+30.114%
2026-02-02	39.0700	39.3850	38.9897	38.9897	-0.015%	1,550	+23.891%
2026-01-30	39.5200	39.5200	38.8000	38.9956	-1.951%	5,376	+23.872%
2026-01-29	39.8750	39.9200	39.5500	39.7716	-4.177%	1,336	+21.455%
2026-01-28	41.7300	41.8399	41.5054	41.5054	-0.807%	723	+16.381%
2026-01-27	41.8431	41.8431	41.8431	41.8431	-2.874%	179	+15.442%
2026-01-26	42.3600	43.0812	42.3600	43.0812	+1.382%	219	+12.125%
2026-01-23	42.3320	42.4940	42.3320	42.4940	-0.161%	454	+13.674%
2026-01-22	42.0800	42.5624	42.0600	42.5624	+1.847%	1,186	+13.491%
2026-01-21	42.0100	42.0100	41.5350	41.7907	+0.080%	1,370	+15.587%
2026-01-20	41.7573	41.7573	41.7573	41.7573	-2.091%	192	+15.679%
2026-01-16	42.6491	42.6491	42.6491	42.6491	-1.786%	377	+13.261%
2026-01-15	43.3200	43.4248	43.3200	43.4248	-1.157%	344	+11.237%
2026-01-14	43.9333	43.9333	43.9333	43.9333	-1.630%	183	+9.950%
2026-01-13	44.6000	44.6612	44.5500	44.6612	-1.312%	2,434	+8.158%
2026-01-12	45.1400	45.2549	45.1400	45.2549	-0.155%	4,641	+6.739%
2026-01-09	45.3500	45.3500	45.3250	45.3250	-0.471%	422	+6.574%
2026-01-08	45.5397	45.5397	45.5397	45.5397	-1.633%	91	+6.071%
2026-01-07	45.7500	46.2957	45.7500	46.2957	+0.886%	519	+4.339%
2026-01-06	45.5250	45.8890	45.3750	45.8890	+0.958%	2,275	+5.264%
2026-01-05	44.7000	45.4534	44.7000	45.4534	+1.999%	349	+6.273%
2026-01-02	45.3049	45.3050	44.3200	44.5624	-1.846%	3,204	+8.398%
2025-12-31	45.4005	45.4005	45.4005	45.4005	-0.742%	308	+6.397%
2025-12-30	45.9100	45.9100	45.7400	45.7400	-0.652%	496	+5.607%
2025-12-29	46.0650	46.0650	46.0400	46.0400	-0.115%	453	+4.919%
2025-12-26	46.0400	46.0929	46.0400	46.0929	-0.037%	1,617	+4.798%
2025-12-24	46.0500	46.1100	46.0500	46.1100	-0.432%	398	+4.759%
2025-12-23	46.0528	46.3100	46.0528	46.3100	-0.729%	909	+4.307%
2025-12-22	46.4500	46.6500	46.4500	46.6500	+0.778%	4,089	+3.547%
2025-12-19	45.8700	46.2900	45.7400	46.2900	+1.641%	1,514	+4.352%
2025-12-18	45.6160	45.6160	45.5426	45.5426	+1.301%	392	+6.065%
2025-12-17	45.9090	45.9090	44.9575	44.9575	-1.420%	191	+7.445%
2025-12-16	45.3300	45.6100	45.3300	45.6050	+0.432%	868	+5.920%
2025-12-15	46.3900	46.3900	45.4089	45.4089	-1.877%	464	+6.377%
2025-12-12	46.8300	46.8396	46.2777	46.2777	-1.673%	3,975	+4.380%
2025-12-11	46.7801	47.0650	46.7801	47.0650	-0.080%	396	+2.634%
2025-12-10	46.8176	47.3150	46.6300	47.1025	+1.219%	3,188	+2.552%
2025-12-09	46.2500	46.7290	46.2500	46.5352	+0.440%	1,629	+3.802%
2025-12-08	46.6100	46.6100	46.3315	46.3315	+1.939%	840	+4.259%
2025-12-05	45.8200	45.8200	45.4500	45.4500	+1.092%	545	+6.281%
2025-12-04	45.2600	45.2600	44.8755	44.9589	-1.012%	1,928	+7.442%
2025-12-03	44.7500	45.4187	44.7500	45.4187	+1.521%	1,303	+6.354%
2025-12-02	44.6200	45.2200	44.6200	44.7382	+3.033%	4,689	+7.972%
2025-12-01	43.4211	43.4211	43.4211	43.4211	-0.751%	192	+11.247%
2025-11-28	43.7497	43.7497	43.7497	43.7497	+0.682%	199	+10.411%
2025-11-26	43.3500	43.4532	43.3500	43.4532	-0.656%	2,377	+11.165%
2025-11-25	42.9900	43.7403	42.9900	43.7403	+1.975%	404	+10.435%
2025-11-24	42.6500	43.0800	42.6500	42.8933	+2.078%	555	+12.616%
2025-11-21	42.1000	42.6200	41.1900	42.0200	-1.390%	11,371	+14.956%
2025-11-20	44.8200	44.9400	42.5900	42.6122	-2.881%	18,019	+13.359%
2025-11-19	44.0000	44.0000	43.8761	43.8761	-1.428%	862	+10.093%
2025-11-18	43.0100	44.5119	43.0100	44.5119	-0.496%	904	+8.521%
2025-11-17	45.7400	45.7400	44.4300	44.7337	-2.851%	2,361	+7.983%
2025-11-14	45.1200	46.1100	45.1200	46.0465	-0.195%	1,906	+4.904%
2025-11-13	46.8526	46.8526	46.1363	46.1363	-2.155%	1,037	+4.700%
2025-11-12	47.6600	47.7500	47.0500	47.1522	-1.366%	646	+2.444%
2025-11-11	47.8051	47.8051	47.8051	47.8051	-0.602%	285	+1.045%
2025-11-10	47.6700	48.2500	47.5400	48.0944	+2.853%	22,364	+0.437%
2025-11-07	45.7300	46.7602	45.6800	46.7602	+0.005%	934	+3.303%
2025-11-06	47.6025	47.6025	46.6000	46.7580	-0.320%	1,066	+3.308%
2025-11-05	47.0300	47.0300	46.7200	46.9082	+0.146%	6,472	+2.977%
2025-11-04	47.1590	47.6650	46.4100	46.8399	-3.509%	7,978	+3.127%
2025-11-03	48.5433	48.5433	48.5433	48.5433	+0.802%	351	-0.492%
2025-10-31	48.0500	48.1569	48.0500	48.1569	+1.230%	5,105	+0.307%
2025-10-30	47.9000	48.0624	47.5719	47.5719	-0.058%	1,164	+1.540%
2025-10-29	47.5300	47.8300	47.5300	47.5996	-1.047%	1,730	+1.481%
2025-10-28	48.4300	48.9000	48.1031	48.1031	-1.629%	7,836	+0.419%
2025-10-27	49.0600	49.0600	48.8996	48.8996	+0.695%	936	-1.217%
2025-10-24	49.0200	49.0200	48.5623	48.5623	+0.761%	2,384	-0.531%
2025-10-23	47.9200	48.2200	47.8200	48.1955	+1.212%	578	+0.226%
2025-10-22	48.3300	48.3550	47.4956	47.6184	-1.787%	1,859	+1.441%
2025-10-21	48.5100	48.5100	48.4850	48.4850	+1.285%	219	-0.372%
2025-10-20	47.9800	48.0000	47.7700	47.8700	+1.409%	2,756	+0.908%
2025-10-17	47.0000	47.2300	47.0000	47.2050	+0.295%	2,257	+2.329%
2025-10-16	47.8900	48.3873	47.0660	47.0660	-0.851%	6,375	+2.632%
2025-10-15	47.9100	47.9100	47.4700	47.4700	-0.158%	1,432	+1.758%
2025-10-14	46.8900	47.6000	46.8900	47.5451	-0.782%	3,876	+1.597%
2025-10-13	47.8060	48.0100	47.8060	47.9196	+1.230%	875	+0.803%
2025-10-10	49.1100	49.1100	47.3200	47.3375	-2.778%	1,924	+2.043%
2025-10-09	48.6000	48.7410	48.6000	48.6900	+0.444%	1,307	-0.792%
2025-10-08	48.6500	48.6500	48.4300	48.4750	+2.107%	1,704	-0.352%
2025-10-07	47.3300	47.5200	46.5600	47.4746	-2.210%	7,057	+1.748%
2025-10-06	48.7500	48.7900	48.4971	48.5474	+0.400%	2,294	-0.500%
2025-10-03	49.1400	49.1400	48.3542	48.3542	-0.998%	3,493	-0.103%
2025-10-02	48.8418	48.8418	48.8418	48.8418	+1.156%	231	-1.100%
2025-10-01	48.3900	48.3900	48.0800	48.2835	+0.769%	2,221	+0.044%
2025-09-30	47.9400	47.9400	47.6700	47.9150	-1.761%	1,381	+0.813%
2025-09-29	48.4000	48.7741	48.4000	48.7741	+1.362%	551	-0.963%
2025-09-26	47.9900	48.1188	47.9837	48.1188	+1.006%	679	+0.386%
2025-09-25	47.4300	47.7936	47.2100	47.6396	-1.060%	4,224	+1.396%
2025-09-24	48.6300	48.6300	48.0600	48.1500	-1.010%	1,694	+0.321%
2025-09-23	49.0999	49.0999	48.6414	48.6414	-0.488%	1,228	-0.692%
2025-09-22	48.6699	48.8801	48.4500	48.8801	+0.147%	2,401	-1.177%
2025-09-19	48.7800	48.8200	48.7000	48.8085	+0.447%	1,570	-1.032%
2025-09-18	48.2700	48.5912	48.2700	48.5912	+2.323%	2,010	-0.590%
2025-09-17	47.7250	47.8076	47.4881	47.4881	-0.093%	1,016	+1.719%
2025-09-16	47.5214	47.5322	47.5214	47.5322	-0.528%	827	+1.625%
2025-09-15	48.8800	48.8800	47.4575	47.7845	+1.224%	7,861	+1.088%
2025-09-12	47.6200	47.6200	47.2065	47.2065	-0.765%	316	+2.326%
2025-09-11	47.4500	47.6500	47.3988	47.5705	+1.257%	843	+1.543%
2025-09-10	47.8800	48.1003	46.9800	46.9800	-1.835%	3,089	+2.819%
2025-09-09	47.4000	47.8580	47.2410	47.8580	+0.859%	1,971	+0.933%
2025-09-08	47.0404	47.5300	47.0404	47.4505	+1.847%	1,581	+1.800%
2025-09-05	46.1000	46.5901	46.1000	46.5901	+1.704%	1,141	+3.680%
2025-09-04	45.7800	45.8093	45.7800	45.8093	+0.173%	239	+5.447%
2025-09-03	45.7800	45.7800	45.7301	45.7301	-0.390%	488	+5.630%
2025-09-02	45.5100	45.9091	45.3966	45.9091	-1.078%	1,104	+5.218%
2025-08-29	46.6176	46.6176	46.2412	46.4094	-0.836%	1,466	+4.084%
2025-08-28	45.6400	47.0100	45.6400	46.8005	+2.623%	7,176	+3.214%
2025-08-27	45.0900	45.6041	45.0900	45.6041	+3.436%	589	+5.922%
2025-08-26	44.0950	44.1000	43.9800	44.0891	+0.150%	3,656	+9.561%
2025-08-25	44.3700	44.3700	44.0100	44.0229	-1.513%	6,240	+9.726%
2025-08-22	44.6993	44.6993	44.6993	44.6993	+2.651%	258	+8.066%
2025-08-21	43.5450	43.5450	43.5449	43.5449	-0.011%	797	+10.931%
2025-08-20	42.8700	43.5498	42.8300	43.5498	-0.383%	770	+10.918%
2025-08-19	43.8300	43.9500	43.7100	43.7171	-2.494%	1,478	+10.494%
2025-08-18	46.3600	46.3600	44.4500	44.8355	+0.639%	1,670	+7.737%
2025-08-15	44.5800	44.5800	44.5509	44.5509	+0.510%	274	+8.426%
2025-08-14	44.4818	44.6600	44.1050	44.3247	-2.146%	2,838	+8.979%
2025-08-13	44.8600	45.3200	44.7100	45.2969	+1.599%	1,297	+6.640%
2025-08-12	44.3200	44.5841	44.3200	44.5841	+1.418%	4,071	+8.345%
2025-08-11	44.8300	44.8300	43.9609	43.9609	-1.450%	2,674	+9.881%
2025-08-08	45.1753	45.1753	44.5110	44.6075	-1.861%	1,290	+8.288%
2025-08-07	45.4534	45.4534	45.4534	45.4534	-1.303%	354	+6.273%
2025-08-06	45.5700	46.0536	45.5700	46.0536	+1.339%	758	+4.888%
2025-08-05	45.4452	45.4452	45.4452	45.4452	-0.947%	110	+6.292%
2025-08-04	45.6955	45.9899	45.6955	45.8795	+2.612%	1,077	+5.286%
2025-08-01	44.5900	44.9700	44.5000	44.7115	-3.900%	1,432	+8.036%
2025-07-31	46.9400	47.1100	46.5260	46.5260	-2.197%	570	+3.823%
2025-07-30	47.4000	47.5712	47.3400	47.5712	+0.676%	418	+1.542%
2025-07-29	47.2518	47.2518	47.2518	47.2518	+0.078%	108	+2.228%
2025-07-28	47.3900	47.7900	47.2150	47.2151	+0.045%	12,395	+2.308%
2025-07-25	47.1860	47.1938	47.1860	47.1938	+0.744%	278	+2.354%
2025-07-24	46.7400	46.8451	46.7400	46.8451	+0.208%	167	+3.116%
2025-07-23	46.8060	46.8060	46.7480	46.7480	+0.707%	438	+3.330%
2025-07-22	46.5900	46.5900	46.1600	46.4199	-0.531%	1,739	+4.060%
2025-07-21	47.0700	47.0700	46.6679	46.6679	+0.057%	996	+3.507%
2025-07-18	46.5600	46.6415	46.5600	46.6415	-0.008%	1,253	+3.566%
2025-07-17	46.0100	46.6452	46.0100	46.6452	+1.435%	733	+3.557%
2025-07-16	45.9854	45.9854	45.9854	45.9854	+0.787%	343	+5.043%
2025-07-15	45.8250	46.0315	45.6261	45.6261	-0.238%	618	+5.871%
2025-07-14	45.8500	45.8500	45.7349	45.7349	+0.917%	587	+5.619%
2025-07-11	46.0350	46.0350	45.3195	45.3195	-1.804%	672	+6.587%
2025-07-10	46.5300	46.5300	46.1519	46.1519	-2.256%	7,879	+4.664%
2025-07-09	47.0200	47.2173	46.9000	47.2173	+0.729%	680	+2.303%
2025-07-08	46.9100	46.9100	46.8000	46.8754	-0.077%	1,512	+3.049%
2025-07-07	46.9900	46.9900	46.9113	46.9113	-0.296%	448	+2.970%
2025-07-03	46.1300	47.1000	46.1300	47.0504	+2.819%	1,632	+2.666%
2025-07-02	45.5500	45.7700	45.5200	45.7606	+0.467%	4,051	+5.559%
2025-07-01	45.5477	45.5477	45.5477	45.5477	-1.972%	180	+6.053%
2025-06-30	46.3300	46.4641	46.3300	46.4641	+1.434%	2,801	+3.961%
2025-06-27	46.3300	46.3300	45.7500	45.8073	-0.829%	338	+5.452%
2025-06-26	45.9810	46.1901	45.9810	46.1901	+1.275%	375	+4.578%
2025-06-25	45.8000	45.8000	45.6085	45.6085	-0.495%	1,189	+5.911%
2025-06-24	45.6000	45.8700	45.6000	45.8354	+1.999%	1,750	+5.387%
2025-06-23	44.3600	45.0200	44.2400	44.9370	+0.788%	2,246	+7.494%
2025-06-20	44.7050	44.7700	44.5856	44.5856	-1.010%	814	+8.341%
2025-06-18	45.3200	45.3200	45.0404	45.0404	-0.331%	674	+7.247%
2025-06-17	45.1900	45.1900	45.1900	45.1900	-0.247%	961	+6.892%
2025-06-16	45.3017	45.3017	45.3017	45.3017	+1.397%	672	+6.629%
2025-06-13	45.3400	45.3400	44.6777	44.6777	-1.698%	1,193	+8.118%
2025-06-12	45.7500	45.8100	45.4496	45.4496	-0.020%	989	+6.282%
2025-06-11	45.7800	45.9235	45.3600	45.4585	-0.300%	1,575	+6.261%
2025-06-10	45.4650	45.6100	45.2700	45.5953	-1.085%	5,181	+5.942%
2025-06-09	45.8500	46.1850	45.8400	46.0954	+0.209%	3,499	+4.793%
2025-06-06	46.1100	46.1100	45.9992	45.9992	+0.031%	1,198	+5.012%
2025-06-05	46.7100	46.9290	45.8800	45.9849	-0.139%	2,204	+5.044%
2025-06-04	45.7800	46.0489	45.7350	46.0489	+0.782%	1,289	+4.898%
2025-06-03	45.4900	45.7700	45.4800	45.6918	+1.049%	728	+5.718%
2025-06-02	45.2173	45.2173	45.2173	45.2173	+0.331%	408	+6.828%
2025-05-30	45.0682	45.0682	45.0682	45.0682	+0.583%	158	+7.181%
2025-05-29	44.7100	44.8900	44.7100	44.8069	-0.072%	1,386	+7.806%
2025-05-28	45.2500	45.2500	44.8390	44.8390	-0.335%	1,563	+7.729%
2025-05-27	44.9600	44.9896	44.8700	44.9896	+1.805%	1,999	+7.368%
2025-05-22	44.3780	44.5999	44.1921	44.1921	+1.651%	997	+9.306%
2025-05-21	44.4650	44.5000	43.4743	43.4743	-2.173%	3,543	+11.111%
2025-05-20	44.1100	44.4398	44.1100	44.4398	-0.022%	772	+8.697%
2025-05-19	44.1400	44.4497	44.1000	44.4497	-0.448%	1,649	+8.672%
2025-05-16	44.3800	44.6498	44.3800	44.6498	+0.358%	281	+8.185%
2025-05-15	44.7500	44.7500	44.0980	44.4904	-0.955%	1,331	+8.573%
2025-05-14	45.0000	45.0000	44.9193	44.9193	-0.067%	819	+7.536%
2025-05-13	44.1200	45.0417	44.1200	44.9495	+2.730%	1,292	+7.464%
2025-05-12	44.1100	44.1100	43.4350	43.7548	+3.034%	1,583	+10.398%
2025-05-09	42.3100	42.4664	42.3100	42.4664	-0.134%	232	+13.748%
2025-05-08	42.4500	42.8500	42.4500	42.5234	+2.290%	691	+13.595%
2025-05-07	40.9500	41.5713	40.9500	41.5713	+1.157%	848	+16.197%
2025-05-06	40.9400	41.0958	40.9400	41.0958	-1.543%	1,544	+17.541%
2025-05-05	42.0299	42.1000	41.7400	41.7400	+0.078%	2,872	+15.727%
2025-05-02	41.8200	42.0700	41.6900	41.7076	+1.854%	1,105	+15.817%
2025-05-01	41.2400	41.5155	40.9483	40.9483	+0.100%	1,135	+17.965%
2025-04-30	40.7900	40.9074	40.7900	40.9074	-0.709%	152	+18.083%
2025-04-29	41.1997	41.1997	41.1997	41.1997	+1.207%	200	+17.245%
2025-04-28	40.7600	40.7600	40.1000	40.7082	+0.495%	1,409	+18.661%
2025-04-25	40.0437	40.5075	39.9000	40.5075	+1.678%	403	+19.249%
2025-04-24	39.4250	39.9000	39.3700	39.8390	+3.888%	4,261	+21.250%
2025-04-23	38.7007	39.0000	38.3300	38.3479	+3.520%	1,146	+25.964%
2025-04-22	37.1521	37.1521	37.0441	37.0441	+2.456%	410	+30.398%
2025-04-21	36.5800	36.5800	36.1560	36.1560	-3.231%	724	+33.601%
2025-04-17	37.4124	37.4666	37.3633	37.3633	-0.341%	911	+29.284%
2025-04-16	37.8398	37.8398	37.0900	37.4911	-1.493%	939	+28.843%
2025-04-15	38.3100	38.3100	38.0595	38.0595	+1.614%	336	+26.919%
2025-04-14	37.8100	37.8100	37.3200	37.4549	+1.075%	4,919	+28.967%
2025-04-11	37.2800	37.2800	36.9900	37.0566	+0.776%	934	+30.354%
2025-04-10	37.0000	37.0000	35.9500	36.7711	-5.265%	1,926	+31.366%
2025-04-09	33.7500	38.8148	33.7500	38.8148	+13.753%	3,131	+24.449%
2025-04-08	34.6700	34.6700	33.7300	34.1220	-2.378%	2,132	+41.564%
2025-04-07	33.3000	35.2000	33.0300	34.9533	+0.383%	5,041	+38.198%
2025-04-04	35.9500	35.9500	34.1200	34.8200	-7.310%	15,703	+38.727%
2025-04-03	37.4990	37.6800	37.4990	37.5659	-7.220%	2,153	+28.586%
2025-04-02	39.9600	40.4892	39.9600	40.4892	+1.830%	271	+19.302%
2025-04-01	39.3600	39.7900	39.2400	39.7617	+0.994%	1,274	+21.485%
2025-03-31	38.4800	39.3702	38.4800	39.3702	-1.804%	1,067	+22.693%
2025-03-28	40.0934	40.0934	40.0934	40.0934	-2.759%	264	+20.480%
2025-03-27	41.2308	41.2308	41.2308	41.2308	-1.915%	438	+17.157%
2025-03-26	42.2181	42.2181	41.8792	42.0358	-2.708%	1,146	+14.913%
2025-03-25	43.4977	43.4977	43.1601	43.2060	+0.733%	3,539	+11.801%
2025-03-24	42.6300	42.8915	42.6300	42.8915	+3.789%	927	+12.620%
2025-03-21	40.7900	41.3255	40.7900	41.3255	+0.362%	743	+16.888%
2025-03-20	41.1100	41.2900	41.1100	41.1763	-0.436%	861	+17.312%
2025-03-19	41.0318	41.3565	41.0318	41.3565	+1.924%	1,370	+16.801%
2025-03-18	40.3700	40.5759	40.3700	40.5759	-1.678%	1,516	+19.048%
2025-03-17	40.6793	41.3200	40.6600	41.2685	+2.052%	905	+17.050%
2025-03-14	39.6600	40.4388	39.6600	40.4388	+5.282%	873	+19.451%
2025-03-13	38.5600	38.5600	38.4100	38.4100	-2.819%	396	+25.760%
2025-03-12	40.0400	40.1500	39.3000	39.5240	+1.219%	2,060	+22.216%
2025-03-11	38.3500	39.2700	38.3500	39.0479	+1.800%	1,526	+23.706%
2025-03-10	39.6200	39.6200	38.3550	38.3573	-5.721%	4,547	+25.933%
2025-03-07	40.9800	40.9800	39.4023	40.6848	-0.769%	11,579	+18.729%
2025-03-06	42.1550	42.1550	41.0000	41.0000	-5.784%	874	+17.816%
2025-03-05	42.7700	43.5171	42.7700	43.5171	+2.507%	268	+11.001%
2025-03-04	41.2750	42.4528	41.2750	42.4528	+0.627%	902	+13.784%
2025-03-03	43.4800	43.4800	42.1881	42.1881	-2.570%	3,262	+14.498%
2025-02-28	42.6000	43.3009	42.3300	43.3009	+0.928%	1,678	+11.556%
2025-02-27	43.9800	44.2450	42.9026	42.9026	-0.673%	823	+12.591%
2025-02-26	43.7000	43.7000	43.1935	43.1935	+1.181%	1,789	+11.833%
2025-02-25	42.6300	42.6895	42.5400	42.6895	-2.555%	1,049	+13.153%
2025-02-24	43.2400	44.0300	43.2400	43.8090	-1.945%	2,689	+10.262%
2025-02-21	45.7600	46.1750	44.6200	44.6778	-3.190%	2,426	+8.118%
2025-02-20	46.8100	46.8100	45.2378	46.1500	-2.335%	11,440	+4.669%
2025-02-19	47.7800	47.8800	47.2536	47.2536	-2.336%	929	+2.224%
2025-02-18	47.8724	48.3840	47.7801	48.3840	+1.265%	2,020	-0.164%
2025-02-14	47.7300	47.8700	47.4242	47.7795	-1.929%	3,943	+1.099%
2025-02-13	48.5800	48.8200	48.5800	48.7195	-0.140%	7,325	-0.852%
2025-02-12	48.7800	48.7900	48.7800	48.7878	+0.740%	757	-0.990%

.dark-mode .tgDbRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgDbRG{ color: #333333; background-color: white; border: 2px solid #333333; }DATProShares Big Data Refiners ETFstock NYSE ETF

DAT
ProShares Big Data Refiners ETF
stock NYSE ETF