ProShares Big Data Refiners ETF (DAT) Chart & Stock Price History → What’s Really Next for America… (From Porter & Company) (Ad) Free DAT Stock Alerts $35.11 +0.14 (+0.40%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings ProShares Big Data Refiners ETF Stock Price Performance5 Day Performance-0.21%1 Month Performance-1.31%3 Month Performance-0.17%6 Month Performance+22.86%Year-To-Date Performance+6.61%1 Year Performance+46.91% Receive DAT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ProShares Big Data Refiners ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide DAT Stock Chart for Monday, May, 13, 2024 DAT Chart by TradingView ProShares Big Data Refiners ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$34.97$35.11+0.40%$35.11$35.111,238 shs$7.02 million05/10/2024$35.25$34.97-0.80%$35.54$34.97785 shs$6.99 million05/09/2024$35.18$35.25+0.19%$35.43$35.25232 shs$7.05 million05/08/2024$34.93$35.18+0.73%$35.18$35.13442 shs$7.04 million05/07/2024$36.02$34.93-3.03%$35.15$34.866,063 shs$6.99 million05/06/2024$35.01$36.02+2.87%$36.02$35.2215,634 shs$7.20 million Get the Latest News and Ratings for DAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ProShares Big Data Refiners ETF and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$34.51$35.01+1.45%$35.05$34.921,776 shs$5.25 million05/02/2024$34.05$34.51+1.35%$34.51$34.32465 shs$5.18 million05/01/2024$34.18$34.05-0.39%$34.05$33.85886 shs$5.11 million04/30/2024$35.21$34.18-2.92%$35.10$34.181,316 shs$5.13 million04/29/2024$35.14$35.21+0.20%$36.08$35.2172,023 shs$5.28 million04/26/2024$34.40$35.10+2.03%$35.10$35.101,090 shs$5.27 million04/25/2024$34.51$34.40-0.32%$34.40$34.40270 shs$5.16 million04/24/2024$34.48$34.51+0.09%$34.51$34.40334 shs$5.18 million04/23/2024$33.64$34.48+2.48%$34.60$34.47792 shs$5.17 million04/22/2024$33.10$33.64+1.66%$33.83$33.64702 shs$5.05 million04/19/2024$33.53$33.10-1.30%$33.51$33.101,384 shs$4.96 million04/18/2024$33.60$33.53-0.21%$33.59$33.53224 shs$5.03 million04/17/2024$34.15$33.60-1.61%$34.13$33.601,150 shs$4.37 million04/16/2024$34.35$34.15-0.58%$34.21$33.895,983 shs$4.44 million04/15/2024$35.58$34.35-3.45%$35.00$34.331,415 shs$4.47 million04/12/2024$36.43$35.58-2.33%$35.94$35.581,613 shs$4.63 million04/11/2024$36.29$36.43+0.39%$36.43$36.39294 shs$4.74 million04/10/2024$36.34$36.29-0.14%$36.29$35.611,018 shs$4.72 million04/09/2024$36.41$36.34-0.19%$36.38$36.34697 shs$4.72 million04/08/2024$36.07$36.41+0.95%$36.43$36.41592 shs$4.73 million04/05/2024$36.49$36.07-1.16%$36.68$36.07640 shs$4.69 million04/04/2024$36.11$36.49+1.05%$37.16$36.49858 shs$4.74 million04/03/2024$35.81$36.11+0.85%$36.11$35.86506 shs$4.69 million04/02/2024$36.58$35.81-2.12%$35.82$35.622,703 shs$4.66 million04/01/2024$37.26$36.58-1.82%$37.10$36.423,544 shs$4.76 million03/29/2024$37.26$37.260.00%$38.30$37.202,982 shs$4.84 million03/28/2024$37.75$37.26-1.30%$38.30$37.202,982 shs$4.84 million03/27/2024$37.80$37.75-0.13%$37.83$37.555,035 shs$4.91 million03/26/2024$37.76$37.80+0.11%$38.13$37.801,677 shs$4.91 million03/25/2024$36.88$37.76+2.38%$37.76$36.84449 shs$4.91 million03/22/2024$37.24$36.88-0.97%$36.88$36.70836 shs$4.79 million03/21/2024$36.90$37.24+0.92%$37.72$37.242,165 shs$4.84 million03/20/2024$36.07$36.90+2.30%$36.90$36.15894 shs$4.80 million03/19/2024$36.31$36.07-0.66%$36.07$35.06995 shs$4.69 millionWhat’s Really Next for America… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.03/18/2024$36.74$36.31-1.17%$36.95$36.231,603 shs$4.72 million03/15/2024$36.89$36.74-0.41%$36.77$36.312,021 shs$4.78 million03/14/2024$37.49$36.89-1.60%$37.37$36.89701 shs$4.80 million03/13/2024$36.92$37.49+1.55%$37.49$37.01628 shs$4.87 million03/12/2024$36.47$36.92+1.23%$36.92$36.53604 shs$4.80 million03/11/2024$36.59$36.47-0.33%$36.75$36.441,267 shs$4.74 million03/08/2024$36.62$36.59-0.08%$37.04$36.013,338 shs$4.76 million03/07/2024$36.41$36.62+0.58%$36.69$36.621,119 shs$4.76 million03/06/2024$35.36$36.41+2.96%$36.47$36.401,608 shs$4.73 million03/05/2024$37.21$35.36-4.97%$36.58$35.364,520 shs$4.60 million03/04/2024$36.85$37.21+0.97%$37.28$36.963,129 shs$4.84 million03/01/2024$36.78$36.85+0.19%$36.85$36.471,665 shs$4.79 million02/29/2024$36.47$36.78+0.85%$36.81$36.451,505 shs$4.78 million02/28/2024$36.51$36.47-0.11%$36.47$36.46455 shs$4.74 million02/27/2024$36.34$36.51+0.47%$36.52$36.51480 shs$4.75 million02/26/2024$35.80$36.34+1.51%$36.52$35.791,909 shs$4.72 million02/23/2024$36.01$35.65-1.00%$35.94$35.651,119 shs$4.63 million02/22/2024$34.89$36.01+3.20%$36.01$35.781,321 shs$4.68 million02/21/2024$35.62$34.89-2.04%$35.12$34.891,670 shs$4.54 million02/20/2024$36.42$35.62-2.20%$35.95$35.62612 shs$4.63 million02/19/2024$36.42$36.42-0.01%$36.85$36.421,900 shs$4.74 million02/16/2024$36.85$36.42-1.16%$36.85$36.421,992 shs$4.74 million02/15/2024$36.44$36.85+1.12%$37.00$36.716,582 shs$4.79 million02/14/2024$35.17$36.44+3.61%$36.44$35.691,508 shs$4.74 million02/13/2024$36.55$35.17-3.78%$35.55$35.051,822 shs$4.57 million02/12/2024$36.48$36.55+0.19%$36.75$36.364,414 shs$4.75 million Related Companies: TCHI Stock Chart LITP Stock Chart PSIL Stock Chart DMAT Stock Chart VICE Stock Chart BTHM Stock Chart IDAT Stock Chart EV Stock Chart EMDM Stock Chart EQUL Stock Chart Receive DAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ProShares Big Data Refiners ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:DAT) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe Crypto 9-5 Escape PlanCrypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersCharles Payne Demystifies OptionsUnstoppable ProsperityElon’s New Device is About to Shock the WorldInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ProShares Big Data Refiners ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.