ProShares Big Data Refiners ETF (DAT)

DAT
🏛️ Vereinigte Staaten →
48.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 43.97 44.12 43.77 43.87 0.0M
2024-12-30 43.80 44.49 43.80 44.21 0.0M
2024-12-27 45.52 45.52 44.57 44.90 0.0M
2024-12-26 45.63 45.89 45.57 45.77 0.0M
2024-12-24 45.72 45.74 45.72 45.74 0.0M
2024-12-23 45.59 45.59 45.21 45.27 0.0M
2024-12-20 43.87 45.72 43.72 45.59 0.0M
2024-12-19 45.22 45.22 44.45 44.49 0.0M
2024-12-18 46.59 46.60 44.05 44.65 0.0M
2024-12-17 46.95 46.95 46.30 46.55 0.0M
2024-12-16 46.75 47.05 46.62 47.00 0.0M
2024-12-13 46.95 47.04 46.23 46.37 0.0M
2024-12-12 47.10 47.35 47.05 47.09 0.0M
2024-12-11 46.63 47.09 46.52 46.93 0.0M
2024-12-10 46.74 47.58 46.14 46.26 0.0M
2024-12-09 48.81 48.81 47.15 47.15 0.0M
2024-12-06 48.00 48.46 47.92 48.40 0.0M
2024-12-05 48.50 48.70 47.50 47.50 0.0M
2024-12-04 46.84 47.67 46.84 47.67 0.0M
2024-12-03 45.46 46.30 45.46 46.24 0.0M
2024-12-02 46.00 46.00 45.71 45.75 0.0M
2024-11-29 46.02 46.34 45.72 45.83 0.0M
2024-11-27 45.44 45.72 45.20 45.71 0.0M
2024-11-26 46.21 46.96 45.47 45.76 0.0M
2024-11-25 46.86 46.86 46.06 46.19 0.0M
2024-11-22 45.09 45.96 44.64 45.70 0.0M
2024-11-21 44.91 45.35 44.05 44.31 0.0M
2024-11-20 43.42 43.57 43.34 43.57 0.0M
2024-11-19 41.94 43.22 41.94 43.02 0.0M
2024-11-18 41.78 41.96 41.75 41.96 0.0M
2024-11-15 41.91 41.91 41.41 41.81 0.0M
2024-11-14 42.64 42.64 42.15 42.15 0.0M
2024-11-13 43.75 43.85 42.89 42.89 0.0M
2024-11-12 42.19 42.54 42.19 42.54 0.0M
2024-11-11 41.71 42.26 41.71 42.26 0.0M
2024-11-08 41.21 41.21 40.83 40.96 0.0M
2024-11-07 40.06 40.92 40.06 40.83 0.0M
2024-11-06 39.88 40.00 39.86 40.00 0.0M
2024-11-05 37.88 38.35 37.88 38.29 0.0M
2024-11-04 37.32 37.70 37.28 37.47 0.0M
2024-11-01 37.89 37.89 37.66 37.66 0.0M
2024-10-31 37.57 37.57 37.57 37.57 0.0M
2024-10-30 38.25 38.55 38.03 38.03 0.0M
2024-10-29 37.89 38.34 37.86 38.34 0.0M
2024-10-28 37.83 37.83 37.38 37.46 0.0M
2024-10-25 36.87 37.22 36.87 36.91 0.0M
2024-10-24 36.71 36.71 36.71 36.71 0.0M
2024-10-23 36.49 36.49 35.89 36.12 0.0M
2024-10-22 36.73 36.77 36.69 36.70 0.0M
2024-10-21 36.96 37.08 36.96 37.08 0.0M
2024-10-18 37.12 37.26 37.12 37.25 0.0M
2024-10-17 36.75 37.02 36.75 36.89 0.0M
2024-10-16 37.41 37.41 37.03 37.03 0.0M
2024-10-15 37.74 37.74 36.97 37.30 0.0M
2024-10-14 38.03 38.09 37.82 37.82 0.0M
2024-10-11 37.56 37.74 37.56 37.74 0.0M
2024-10-10 36.75 37.12 36.75 37.12 0.0M
2024-10-09 36.67 36.67 36.50 36.59 0.0M
2024-10-08 35.94 36.02 35.88 36.02 0.0M
2024-10-07 35.69 35.83 35.42 35.42 0.0M
2024-10-04 35.61 35.74 35.61 35.74 0.0M
2024-10-03 34.73 34.91 34.73 34.82 0.0M
2024-10-02 34.90 34.90 34.90 34.90 0.0M
2024-10-01 35.64 35.64 34.65 34.65 0.0M
2024-09-30 35.55 35.61 35.42 35.53 0.0M
2024-09-27 35.55 35.58 35.54 35.54 0.0M
2024-09-26 35.41 35.50 35.23 35.50 0.0M
2024-09-25 35.22 35.22 35.15 35.15 0.0M
2024-09-24 35.30 35.30 35.16 35.30 0.0M
2024-09-23 35.20 35.41 35.20 35.37 0.0M
2024-09-20 35.18 35.18 35.18 35.18 0.0M
2024-09-19 35.34 35.53 35.23 35.33 0.0M
2024-09-18 34.75 34.91 34.61 34.62 0.0M
2024-09-17 34.88 34.96 34.70 34.82 0.0M
2024-09-16 34.52 34.94 34.52 34.86 0.0M
2024-09-13 34.27 34.83 34.27 34.59 0.0M
2024-09-12 34.27 34.27 34.27 34.27 0.0M
2024-09-11 33.91 34.22 33.56 34.22 0.0M
2024-09-10 33.94 33.94 33.94 33.94 0.0M
2024-09-09 34.13 34.14 33.95 34.07 0.0M
2024-09-06 34.15 34.15 33.21 33.22 0.0M
2024-09-05 34.11 34.22 34.07 34.22 0.0M
2024-09-04 34.60 34.60 34.49 34.49 0.0M
2024-09-03 35.35 35.35 34.48 34.48 0.0M
2024-08-30 35.49 35.60 35.49 35.60 0.0M
2024-08-29 35.80 35.80 35.60 35.66 0.0M
2024-08-28 34.86 34.86 34.86 34.86 0.0M
2024-08-27 35.45 35.52 35.32 35.35 0.0M
2024-08-26 35.65 35.81 35.59 35.59 0.0M
2024-08-23 35.46 35.62 35.46 35.62 0.0M
2024-08-22 35.95 35.95 35.15 35.15 0.0M
2024-08-21 35.81 36.00 35.81 36.00 0.0M
2024-08-20 35.76 35.76 35.64 35.64 0.0M
2024-08-19 35.49 35.82 35.49 35.82 0.0M
2024-08-16 35.13 35.29 35.11 35.27 0.0M
2024-08-15 35.00 35.00 34.96 34.96 0.0M
2024-08-14 34.27 34.38 34.27 34.38 0.0M
2024-08-13 33.94 34.41 33.94 34.41 0.0M
2024-08-12 33.63 33.68 33.57 33.57 0.0M
2024-08-09 33.74 33.84 33.74 33.84 0.0M
2024-08-08 33.56 34.32 33.56 34.28 0.0M
2024-08-07 33.65 33.67 33.01 33.01 0.0M
2024-08-06 32.46 33.05 32.46 32.89 0.0M
2024-08-05 31.68 32.44 31.58 32.40 0.0M
2024-08-02 34.00 34.00 33.40 33.41 0.0M
2024-08-01 34.70 34.70 34.70 34.70 0.0M
2024-07-31 35.96 36.04 35.86 35.86 0.0M
2024-07-30 35.84 35.89 35.44 35.52 0.0M
2024-07-29 36.02 36.02 35.36 35.40 0.0M
2024-07-26 35.38 35.56 35.38 35.56 0.0M
2024-07-25 35.13 35.13 35.13 35.13 0.0M
2024-07-24 35.39 35.39 34.43 34.43 0.0M
2024-07-23 35.38 35.63 35.38 35.63 0.0M
2024-07-22 35.34 35.34 34.93 35.32 0.0M
2024-07-19 34.84 34.84 34.53 34.76 0.0M
2024-07-18 35.73 35.73 34.75 34.75 0.0M
2024-07-17 35.33 35.56 35.18 35.37 0.0M
2024-07-16 35.57 35.88 35.57 35.88 0.0M
2024-07-15 35.55 35.64 35.39 35.44 0.0M
2024-07-12 35.06 35.29 35.06 35.28 0.0M
2024-07-11 34.94 35.29 34.81 34.93 0.0M
2024-07-10 34.43 34.63 34.43 34.59 0.0M
2024-07-09 35.54 35.54 34.82 34.82 0.0M
2024-07-08 35.68 35.68 35.43 35.53 0.0M
2024-07-05 35.35 35.59 35.35 35.59 0.0M
2024-07-03 35.35 35.38 35.35 35.38 0.0M
2024-07-02 35.18 35.37 35.18 35.37 0.0M
2024-07-01 34.85 35.30 34.85 35.27 0.0M
2024-06-28 35.07 35.16 34.94 35.01 0.0M
2024-06-27 34.13 34.91 34.13 34.91 0.0M
2024-06-26 33.67 33.95 33.67 33.95 0.0M
2024-06-25 33.66 33.82 33.42 33.71 0.0M
2024-06-24 33.76 33.97 33.12 33.79 0.1M
2024-06-21 33.75 34.08 33.71 34.08 0.0M
2024-06-20 33.88 33.95 33.76 33.79 0.0M
2024-06-18 33.97 34.11 33.91 33.93 0.0M
2024-06-17 33.92 34.35 33.68 34.28 0.0M
2024-06-14 33.99 34.06 33.29 34.05 0.0M
2024-06-13 34.80 34.80 34.08 34.08 0.0M
2024-06-12 34.59 35.29 34.59 34.96 0.0M
2024-06-11 33.91 34.00 33.61 34.00 0.0M
2024-06-10 33.92 34.28 33.92 34.28 0.0M
2024-06-07 34.61 34.72 34.18 34.18 0.0M
2024-06-06 34.64 34.71 34.54 34.55 0.0M
2024-06-05 34.15 34.47 32.23 34.45 0.0M
2024-06-04 33.70 34.08 33.70 33.73 0.0M
2024-06-03 34.75 34.75 33.74 33.74 0.0M
2024-05-31 34.28 34.28 33.23 33.80 0.0M
2024-05-30 35.45 35.45 34.31 34.31 0.0M
2024-05-29 35.67 35.86 35.67 35.86 0.0M
2024-05-28 36.30 36.30 35.88 36.04 0.0M
2024-05-24 36.32 36.46 36.32 36.46 0.0M
2024-05-23 36.17 36.17 36.17 36.17 0.0M
2024-05-22 37.03 37.03 36.95 36.96 0.0M
2024-05-21 37.25 37.25 37.05 37.09 0.0M
2024-05-20 36.60 37.36 36.60 37.36 0.0M
2024-05-17 36.47 36.63 36.47 36.63 0.0M
2024-05-16 36.31 36.31 36.23 36.23 0.0M
2024-05-15 36.02 36.86 36.02 36.86 0.0M
2024-05-14 35.02 35.57 35.02 35.55 0.0M
2024-05-13 35.11 35.11 35.09 35.09 0.0M
2024-05-10 35.54 35.54 34.97 34.97 0.0M
2024-05-09 35.43 35.43 35.25 35.25 0.0M
2024-05-08 35.13 35.18 35.13 35.18 0.0M
2024-05-07 35.08 35.15 34.86 34.93 0.0M
2024-05-06 35.22 36.02 35.22 36.02 0.0M
2024-05-03 35.05 35.05 34.92 35.01 0.0M
2024-05-02 34.32 34.51 34.32 34.51 0.0M
2024-05-01 33.85 34.05 33.85 34.05 0.0M
2024-04-30 35.10 35.10 34.18 34.18 0.0M
2024-04-29 35.31 36.08 35.21 35.21 0.1M
2024-04-26 35.20 35.20 35.10 35.14 0.0M
2024-04-25 34.40 34.53 34.40 34.53 0.0M
2024-04-24 34.40 34.51 34.40 34.51 0.0M
2024-04-23 34.54 34.60 34.47 34.48 0.0M
2024-04-22 33.83 33.83 33.64 33.64 0.0M
2024-04-19 33.51 33.51 33.10 33.10 0.0M
2024-04-18 33.59 33.59 33.53 33.53 0.0M
2024-04-17 34.13 34.13 33.60 33.60 0.0M
2024-04-16 34.17 34.21 33.89 34.15 0.0M
2024-04-15 35.00 35.00 34.33 34.35 0.0M
2024-04-12 35.94 35.94 35.58 35.58 0.0M
2024-04-11 36.39 36.43 36.39 36.43 0.0M
2024-04-10 35.61 36.29 35.61 36.29 0.0M
2024-04-09 36.38 36.38 36.34 36.34 0.0M
2024-04-08 36.43 36.43 36.41 36.41 0.0M
2024-04-05 36.29 36.68 36.07 36.07 0.0M
2024-04-04 36.88 37.16 36.23 36.23 0.0M
2024-04-03 35.86 36.11 35.86 36.11 0.0M
2024-04-02 35.72 35.94 35.50 35.94 0.0M
2024-04-01 37.10 37.10 36.42 36.58 0.0M
2024-03-28 37.97 38.30 37.20 37.26 0.0M
2024-03-27 38.29 38.29 37.55 37.84 0.0M
2024-03-26 37.98 38.13 37.80 37.80 0.0M
2024-03-25 36.84 37.76 36.84 37.76 0.0M
2024-03-22 36.88 36.88 36.70 36.88 0.0M
2024-03-21 37.47 37.72 37.24 37.24 0.0M
2024-03-20 36.21 36.90 36.15 36.90 0.0M
2024-03-19 35.25 36.07 35.06 36.07 0.0M
2024-03-18 36.95 36.95 36.23 36.31 0.0M
2024-03-15 36.56 36.77 36.31 36.74 0.0M
2024-03-14 37.37 37.37 36.89 36.89 0.0M
2024-03-13 37.01 37.49 37.01 37.49 0.0M
2024-03-12 36.87 36.92 36.53 36.92 0.0M
2024-03-11 36.75 36.75 36.44 36.47 0.0M
2024-03-08 36.52 37.04 36.01 36.59 0.0M
2024-03-07 36.79 36.79 36.62 36.73 0.0M
2024-03-06 36.45 36.47 36.40 36.41 0.0M
2024-03-05 36.58 36.58 35.36 35.36 0.0M
2024-03-04 37.22 37.29 36.96 37.21 0.0M
2024-03-01 36.54 36.85 36.47 36.85 0.0M
2024-02-29 36.46 36.81 36.45 36.78 0.0M
2024-02-28 36.46 36.47 36.46 36.47 0.0M
2024-02-27 36.51 36.52 36.51 36.51 0.0M
2024-02-26 35.89 36.52 35.79 36.34 0.0M
2024-02-23 36.01 36.01 35.65 35.80 0.0M
2024-02-22 35.78 36.01 35.78 36.01 0.0M
2024-02-21 35.00 35.12 34.75 34.96 0.0M
2024-02-20 35.95 35.95 35.62 35.62 0.0M
2024-02-16 36.61 36.85 36.42 36.42 0.0M
2024-02-15 37.00 37.00 36.71 36.85 0.0M
2024-02-14 35.69 36.44 35.69 36.44 0.0M
2024-02-13 35.05 35.55 35.05 35.17 0.0M
2024-02-12 36.36 36.75 36.36 36.55 0.0M
2024-02-09 36.44 36.63 36.44 36.48 0.0M
2024-02-08 35.73 35.95 35.73 35.91 0.0M
2024-02-07 34.40 34.98 34.40 34.83 0.0M
2024-02-06 34.36 34.45 33.87 34.27 0.0M
2024-02-05 34.32 34.32 33.70 33.95 0.0M
2024-02-02 34.33 34.33 34.33 34.33 0.0M
2024-02-01 33.32 33.50 32.86 33.50 0.0M
2024-01-31 33.43 34.34 32.66 33.06 0.0M
2024-01-30 33.97 33.97 33.88 33.88 0.0M
2024-01-29 33.61 34.08 33.51 34.08 0.0M
2024-01-26 33.06 33.19 33.06 33.19 0.0M
2024-01-25 33.42 33.42 33.15 33.15 0.0M
2024-01-24 33.55 33.55 33.19 33.19 0.0M
2024-01-23 33.52 33.52 33.37 33.44 0.0M
2024-01-22 33.62 33.62 33.55 33.55 0.0M
2024-01-19 33.03 33.03 33.00 33.00 0.0M
2024-01-18 32.48 32.56 32.42 32.42 0.0M
2024-01-17 32.03 32.18 31.96 32.18 0.0M
2024-01-16 32.01 32.27 32.01 32.27 0.0M
2024-01-12 32.40 32.45 32.40 32.43 0.0M
2024-01-11 32.39 32.39 32.36 32.36 0.0M
2024-01-10 32.24 32.31 32.24 32.28 0.0M
2024-01-09 31.86 31.98 31.86 31.98 0.0M
2024-01-08 31.39 32.03 31.39 31.95 0.0M
2024-01-05 31.23 31.23 31.23 31.23 0.0M
2024-01-04 31.02 31.41 31.02 31.21 0.0M
2024-01-03 31.41 31.41 31.18 31.18 0.0M
2024-01-02 32.78 32.78 31.95 31.95 0.0M