MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAT — ProShares Big Data Refiners ETF
NYSE ArcaProShares Big Data Refiners ETF
$52.52
+0.65(+1.25%)
- O
- 52.20
- H
- 52.54
- L
- 52.20
- V
- 828.12
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.52
Period Return+41.78%
Period High$52.58
Period Low$31.88
Avg Daily Volume2.1K
Total Trading Days365
DAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.20 | $52.54 | $52.20 | $52.52 | +$0.65 | +1.25% | 828 | $52.27 | $52.20 $52.54 |
| Oct 1, 2026 | $51.87 | $51.87 | $51.87 | $51.87 | +$0.90 | +1.77% | 309 | $51.65 | $51.87 $51.87 |
| Sep 30, 2026 | $50.95 | $50.97 | $50.95 | $50.97 | +$0.63 | +1.25% | 438 | $51.03 | $50.95 $50.97 |
| Sep 29, 2026 | $50.15 | $50.34 | $50.15 | $50.34 | +$0.04 | +0.09% | 544 | $50.18 | $50.15 $50.34 |
| Sep 28, 2026 | $49.64 | $50.30 | $49.64 | $50.30 | $-0.80 | -1.57% | 319 | $50.01 | $49.64 $50.30 |
| Sep 25, 2026 | $51.10 | $51.10 | $51.10 | $51.10 | $-0.44 | -0.85% | 62 | $51.23 | $51.10 $51.10 |
| Sep 24, 2026 | $51.54 | $51.54 | $51.54 | $51.54 | $-0.47 | -0.90% | 46 | $51.49 | $51.54 $51.54 |
| Sep 23, 2026 | $51.52 | $52.28 | $51.52 | $52.01 | +$0.28 | +0.54% | 1,877 | $51.99 | $51.52 $52.28 |
| Sep 22, 2026 | $51.39 | $51.73 | $51.39 | $51.73 | +$0.96 | +1.89% | 242 | $51.46 | $51.39 $51.73 |
| Sep 21, 2026 | $49.91 | $50.77 | $49.91 | $50.77 | +$1.60 | +3.25% | 1,230 | $50.06 | $49.91 $50.77 |
| Sep 18, 2026 | $49.18 | $49.18 | $49.18 | $49.18 | $-0.69 | -1.39% | 91 | $49.12 | $49.18 $49.18 |
| Sep 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | +$0.77 | +1.56% | 65 | $49.52 | $49.87 $49.87 |
| Sep 16, 2026 | $49.09 | $49.10 | $49.08 | $49.10 | +$0.14 | +0.28% | 589 | $49.07 | $49.08 $49.10 |
| Sep 15, 2026 | $48.90 | $48.96 | $48.90 | $48.96 | $-0.48 | -0.98% | 572 | $48.91 | $48.90 $48.96 |
| Sep 14, 2026 | $49.24 | $49.60 | $49.24 | $49.45 | +$1.74 | +3.64% | 672 | $49.39 | $49.24 $49.60 |
| Sep 11, 2026 | $47.71 | $47.71 | $47.71 | $47.71 | +$0.14 | +0.29% | 165 | $47.81 | $47.71 $47.71 |
| Sep 10, 2026 | $47.55 | $47.64 | $47.55 | $47.57 | $-0.34 | -0.70% | 351 | $47.68 | $47.55 $47.64 |
| Sep 9, 2026 | $48.41 | $48.41 | $47.91 | $47.91 | $-1.01 | -2.07% | 1,239 | $48.35 | $47.91 $48.41 |
| Sep 8, 2026 | $49.57 | $49.57 | $48.91 | $48.92 | $-1.31 | -2.61% | 361 | $49.13 | $48.91 $49.57 |
| Sep 4, 2026 | $50.21 | $50.35 | $50.21 | $50.23 | $-1.04 | -2.02% | 510 | $50.36 | $50.21 $50.35 |
| Sep 3, 2026 | $51.28 | $51.43 | $51.27 | $51.27 | +$1.95 | +3.96% | 2,750 | $51.35 | $51.27 $51.43 |
| Sep 2, 2026 | $49.32 | $49.32 | $49.32 | $49.32 | $-0.90 | -1.80% | 288 | $49.29 | $49.32 $49.32 |
| Sep 1, 2026 | $50.34 | $50.34 | $50.20 | $50.22 | $-1.62 | -3.12% | 2,978 | $50.24 | $50.20 $50.34 |
| Aug 31, 2026 | $51.78 | $51.84 | $51.78 | $51.84 | $-0.08 | -0.15% | 622 | $51.77 | $51.78 $51.84 |
| Aug 28, 2026 | $52.58 | $52.58 | $51.82 | $51.91 | +$0.38 | +0.74% | 1,795 | $52.17 | $51.82 $52.58 |
| Aug 27, 2026 | $51.43 | $51.75 | $51.43 | $51.53 | +$2.41 | +4.91% | 2,828 | $51.66 | $51.43 $51.75 |
| Aug 26, 2026 | $49.12 | $49.12 | $49.12 | $49.12 | +$0.03 | +0.06% | 170 | $48.91 | $49.12 $49.12 |
| Aug 25, 2026 | $49.12 | $49.12 | $49.09 | $49.09 | $-0.27 | -0.56% | 215 | $49.07 | $49.09 $49.12 |
| Aug 24, 2026 | $49.67 | $49.79 | $49.32 | $49.37 | $-0.69 | -1.37% | 12,197 | $49.49 | $49.32 $49.79 |
| Aug 21, 2026 | $49.00 | $50.06 | $49.00 | $50.06 | +$0.83 | +1.68% | 966 | $49.51 | $49.00 $50.06 |