DAT Historical Prices
NYSEARCA: DATProSharesTechnologyETFUSD
53.86+1.31 (+2.50%)
At close: Oct 9, 3:52 PM ET · Delayed 15 min
DAT price history
The price history for ProShares Big Data Refiners (DAT) on this page begins on September 27, 2021, when the stock closed at $41.06; it most recently closed at $53.86 on October 5, 2026. The highest price in this record is $53.87, reached on October 5, 2026, and the stock is trading near that level today. Across the 4 complete calendar years in the table, DAT finished higher in 2 and lower in 2. Its best year was 2023 (+51.8%) and its worst was 2022 (-44.3%).
Over roughly 5 years the share price changed +31.2%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, DAT has gained 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DAT returns
1 week
+4.06%
1 month
+12.43%
3 months
+21.90%
6 months
+68.69%
Year to date
+18.64%
1 year
+13.79%
3 years
+98.42%
5 years
+26.90%
DAT price return, excluding dividends.
DAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.86 | +20.88% |
| 2025 | 44.56 | -1.34% |
| 2024 | 45.17 | +37.16% |
| 2023 | 32.93 | +51.76% |
| 2022 | 21.70 | -44.33% |
| 2021* | 38.98 | -5.07% |
DAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.19 | 53.87 | 53.19 | 53.86 | +2.75% | |
| 52.55 | 52.55 | 52.42 | 52.42 | +0.36% | |
| 52.41 | 52.41 | 52.23 | 52.23 | +0.91% | |
| 52.20 | 52.54 | 51.76 | 51.76 | -0.21% | |
| 51.87 | 51.87 | 51.87 | 51.87 | +1.77% | |
| 50.95 | 50.97 | 50.95 | 50.97 | +1.25% | |
| 50.15 | 50.34 | 50.15 | 50.34 | +0.09% | |
| 49.64 | 50.30 | 49.64 | 50.30 | -1.58% | |
| 51.10 | 51.10 | 51.10 | 51.10 | -0.85% | |
| 51.54 | 51.54 | 51.54 | 51.54 | -0.90% | |
| 51.52 | 52.28 | 51.52 | 52.01 | +0.54% | |
| 51.39 | 51.73 | 51.39 | 51.73 | +1.88% | |
| 49.91 | 50.77 | 49.91 | 50.77 | +3.25% | |
| 49.18 | 49.18 | 49.18 | 49.18 | -1.39% | |
| 49.87 | 49.87 | 49.87 | 49.87 | +1.56% | |
| 49.09 | 49.10 | 49.08 | 49.10 | +0.28% | |
| 48.90 | 48.96 | 48.90 | 48.96 | -0.97% | |
| 49.24 | 49.60 | 49.24 | 49.45 | +3.64% | |
| 47.71 | 47.71 | 47.71 | 47.71 | +0.29% | |
| 47.55 | 47.64 | 47.55 | 47.57 | -0.70% | |
| 48.41 | 48.41 | 47.91 | 47.91 | -2.07% | |
| 49.57 | 49.57 | 48.91 | 48.92 | -2.61% | |
| 50.21 | 50.35 | 50.21 | 50.23 | -2.02% | |
| 51.28 | 51.43 | 51.27 | 51.27 | +3.96% | |
| 49.32 | 49.32 | 49.32 | 49.32 | -1.80% | |
| 50.34 | 50.34 | 50.20 | 50.22 | -3.12% | |
| 51.78 | 51.84 | 51.78 | 51.84 | -0.14% | |
| 52.58 | 52.58 | 51.82 | 51.91 | +0.74% | |
| 51.43 | 51.75 | 51.43 | 51.53 | +4.91% | |
| 49.12 | 49.12 | 49.12 | 49.12 | +0.06% | |
| 49.12 | 49.12 | 49.10 | 49.10 | -0.56% | |
| 49.67 | 49.79 | 49.32 | 49.37 | -1.37% | |
| 49.00 | 50.06 | 49.00 | 50.06 | +1.68% | |
| 49.38 | 49.38 | 49.23 | 49.23 | -0.49% | |
| 49.14 | 49.47 | 49.14 | 49.47 | +1.01% | |
| 48.99 | 49.40 | 48.98 | 48.98 | +0.31% | |
| 48.99 | 49.10 | 48.83 | 48.83 | -2.14% | |
| 49.83 | 49.96 | 49.83 | 49.90 | -1.04% | |
| 48.87 | 50.42 | 48.87 | 50.42 | +2.66% | |
| 49.00 | 49.15 | 48.93 | 49.12 | -0.88% | |
| 49.92 | 49.92 | 49.55 | 49.55 | -0.53% | |
| 49.55 | 49.82 | 49.55 | 49.82 | +2.35% | |
| 47.52 | 48.68 | 47.52 | 48.67 | +3.54% | |
| 46.85 | 47.46 | 46.85 | 47.01 | -2.69% | |
| 48.56 | 48.70 | 48.21 | 48.31 | -0.77% | |
| 47.00 | 48.68 | 47.00 | 48.68 | +6.18% | |
| 45.68 | 45.98 | 45.68 | 45.85 | +2.36% | |
| 44.52 | 44.79 | 44.52 | 44.79 | +0.40% | |
| 44.07 | 44.61 | 44.07 | 44.61 | -0.15% | |
| 44.20 | 45.09 | 44.20 | 44.68 | +1.84% | |
| 43.09 | 44.00 | 43.09 | 43.88 | +0.48% | |
| 43.67 | 43.67 | 43.67 | 43.67 | +4.83% | |
| 41.65 | 41.65 | 41.65 | 41.65 | +1.82% | |
| 41.80 | 41.80 | 40.58 | 40.91 | -1.72% | |
| 41.58 | 41.62 | 41.46 | 41.62 | -3.71% | |
| 43.76 | 43.76 | 43.23 | 43.23 | -2.69% | |
| 43.78 | 44.56 | 43.71 | 44.42 | +0.93% | |
| 43.95 | 44.01 | 43.95 | 44.01 | -0.32% | |
| 44.15 | 44.15 | 44.15 | 44.15 | -0.10% | |
| 44.13 | 44.19 | 44.04 | 44.19 | -1.22% | |
| 44.74 | 44.74 | 44.74 | 44.74 | -0.18% | |
| 44.82 | 44.82 | 44.82 | 44.82 | +1.44% | |
| 44.19 | 44.19 | 44.19 | 44.19 | -1.03% | |
| 44.28 | 44.65 | 44.28 | 44.65 | +1.00% | |
| 43.93 | 44.21 | 43.93 | 44.21 | -1.66% | |
| 45.45 | 45.84 | 44.96 | 44.96 | +0.47% | |
| 44.75 | 44.75 | 44.75 | 44.75 | +1.96% | |
| 44.07 | 44.07 | 43.89 | 43.89 | +0.82% | |
| 43.61 | 44.14 | 43.53 | 43.53 | +3.28% | |
| 41.64 | 42.15 | 41.64 | 42.15 | +0.73% | |
| 41.52 | 41.84 | 41.52 | 41.84 | +2.18% | |
| 39.56 | 40.95 | 39.56 | 40.95 | +5.69% | |
| 38.91 | 38.91 | 38.75 | 38.75 | -1.87% | |
| 39.65 | 39.83 | 39.48 | 39.48 | -0.79% | |
| 39.77 | 40.10 | 39.77 | 39.80 | +0.37% | |
| 40.39 | 40.39 | 39.65 | 39.65 | -2.02% | |
| 40.15 | 40.47 | 37.18 | 40.47 | -0.84% | |
| 41.84 | 41.94 | 40.80 | 40.81 | -2.97% | |
| 41.82 | 42.06 | 41.82 | 42.06 | -0.43% | |
| 42.47 | 42.47 | 42.24 | 42.24 | +1.31% | |
| 42.15 | 42.15 | 41.67 | 41.70 | -0.96% | |
| 42.10 | 42.10 | 42.10 | 42.10 | +1.03% | |
| 41.27 | 42.46 | 41.27 | 41.67 | -0.54% | |
| 42.33 | 42.33 | 41.51 | 41.90 | -1.76% | |
| 42.65 | 42.65 | 42.65 | 42.65 | -0.17% | |
| 44.00 | 44.00 | 42.60 | 42.72 | -4.18% | |
| 44.56 | 45.27 | 44.52 | 44.59 | +1.37% | |
| 44.20 | 44.20 | 43.99 | 43.99 | -4.79% | |
| 45.94 | 46.20 | 45.94 | 46.20 | -2.75% | |
| 45.00 | 47.63 | 45.00 | 47.50 | +6.86% | |
| 44.14 | 44.45 | 44.14 | 44.45 | +6.15% | |
| 42.12 | 42.12 | 41.88 | 41.88 | +4.16% | |
| 41.25 | 41.25 | 40.20 | 40.20 | -2.59% | |
| 41.24 | 41.27 | 41.24 | 41.27 | +0.37% | |
| 41.32 | 41.32 | 41.12 | 41.12 | +1.85% | |
| 40.12 | 40.37 | 40.12 | 40.37 | -0.36% | |
| 40.06 | 40.52 | 40.06 | 40.52 | +0.03% | |
| 40.51 | 40.67 | 40.51 | 40.51 | +0.28% | |
| 40.39 | 40.39 | 40.39 | 40.39 | +1.46% | |
| 39.80 | 39.81 | 39.80 | 39.81 | +1.85% | |
| 39.13 | 39.13 | 39.09 | 39.09 | +1.77% | |
| 38.27 | 38.41 | 38.27 | 38.41 | -1.49% | |
| 39.75 | 39.75 | 38.99 | 38.99 | -1.76% | |
| 39.92 | 39.92 | 39.50 | 39.69 | -0.21% | |
| 39.26 | 39.77 | 39.20 | 39.77 | +3.25% | |
| 38.97 | 38.97 | 38.52 | 38.52 | +3.95% | |
| 37.13 | 37.13 | 36.89 | 37.05 | -2.68% | |
| 38.05 | 38.07 | 37.95 | 38.07 | +0.44% | |
| 37.39 | 38.01 | 37.39 | 37.91 | +2.33% | |
| 37.04 | 37.04 | 37.04 | 37.04 | +4.60% | |
| 35.41 | 35.41 | 35.41 | 35.41 | -1.31% | |
| 35.89 | 35.89 | 35.89 | 35.89 | -0.15% | |
| 35.90 | 35.94 | 35.90 | 35.94 | +0.06% | |
| 35.92 | 35.92 | 35.92 | 35.92 | -0.09% | |
| 35.88 | 35.95 | 35.88 | 35.95 | +0.98% | |
| 35.92 | 35.92 | 35.60 | 35.60 | -4.53% | |
| 37.43 | 37.43 | 37.27 | 37.29 | +1.62% | |
| 37.77 | 37.77 | 36.69 | 36.69 | -0.27% | |
| 36.04 | 36.79 | 36.04 | 36.79 | +1.13% | |
| 36.34 | 36.38 | 36.34 | 36.38 | +1.80% | |
| 35.91 | 35.91 | 35.74 | 35.74 | +1.35% | |
| 34.11 | 35.26 | 34.11 | 35.26 | +4.80% | |
| 34.00 | 34.00 | 33.64 | 33.64 | +0.24% | |
| 33.00 | 33.60 | 33.00 | 33.56 | +5.11% | |
| 31.88 | 32.04 | 31.88 | 31.93 | -2.95% | |
| 33.17 | 33.26 | 32.70 | 32.90 | -4.03% | |
| 32.11 | 35.26 | 32.11 | 34.28 | -0.75% | |
| 34.54 | 34.54 | 34.54 | 34.54 | -0.44% | |
| 34.78 | 34.78 | 34.70 | 34.70 | +0.07% | |
| 34.67 | 34.67 | 34.67 | 34.67 | +1.34% | |
| 34.24 | 34.24 | 34.21 | 34.21 | +0.24% | |
| 33.65 | 34.13 | 33.65 | 34.13 | +2.47% | |
| 33.31 | 33.31 | 33.31 | 33.31 | -0.06% | |
| 34.36 | 34.36 | 33.33 | 33.33 | -3.51% | |
| 35.20 | 35.20 | 34.54 | 34.54 | -0.37% | |
| 34.68 | 34.68 | 34.66 | 34.66 | +0.63% | |
| 34.64 | 34.72 | 34.45 | 34.45 | -4.01% | |
| 35.89 | 35.89 | 35.89 | 35.89 | +1.81% | |
| 35.90 | 35.90 | 35.25 | 35.25 | -2.84% | |
| 36.34 | 36.34 | 36.28 | 36.28 | -0.06% | |
| 36.51 | 36.51 | 36.30 | 36.30 | -0.85% | |
| 36.61 | 36.61 | 36.61 | 36.61 | +0.96% | |
| 36.26 | 36.26 | 36.26 | 36.26 | +1.11% | |
| 35.86 | 35.86 | 35.86 | 35.86 | -0.72% | |
| 36.12 | 36.12 | 36.12 | 36.12 | -1.29% | |
| 36.60 | 36.60 | 36.60 | 36.60 | +0.24% | |
| 36.90 | 36.90 | 36.51 | 36.51 | -2.48% | |
| 37.19 | 37.43 | 37.19 | 37.43 | -0.13% | |
| 37.73 | 37.73 | 37.48 | 37.48 | -0.46% | |
| 38.09 | 38.15 | 37.66 | 37.66 | +0.72% | |
| 37.29 | 37.39 | 37.29 | 37.39 | +1.44% | |
| 35.24 | 36.85 | 35.24 | 36.85 | -0.33% | |
| 36.79 | 36.99 | 36.79 | 36.98 | +1.26% | |
| 36.64 | 36.64 | 36.49 | 36.52 | -2.66% | |
| 36.89 | 37.51 | 36.83 | 37.51 | +2.75% | |
| 36.35 | 36.51 | 36.23 | 36.51 | +2.36% | |
| 35.10 | 35.85 | 35.10 | 35.67 | +2.56% | |
| 35.35 | 35.35 | 34.78 | 34.78 | -5.88% | |
| 37.98 | 37.98 | 36.95 | 36.95 | -0.95% | |
| 36.99 | 37.30 | 36.99 | 37.30 | +0.57% | |
| 37.06 | 37.16 | 37.06 | 37.09 | +0.30% | |
| 37.41 | 37.41 | 36.54 | 36.98 | -2.11% | |
| 37.81 | 37.81 | 37.63 | 37.78 | +2.22% | |
| 36.83 | 36.96 | 36.83 | 36.96 | -2.90% | |
| 38.07 | 38.07 | 38.07 | 38.07 | -0.61% | |
| 38.37 | 38.73 | 38.30 | 38.30 | +1.37% | |
| 37.40 | 37.78 | 37.40 | 37.78 | +2.66% | |
| 36.48 | 36.80 | 36.06 | 36.80 | +4.33% | |
| 36.49 | 36.49 | 35.27 | 35.27 | -3.76% | |
| 36.22 | 37.01 | 35.46 | 36.65 | -1.28% | |
| 37.13 | 37.13 | 37.13 | 37.13 | -4.78% | |
| 39.07 | 39.39 | 38.99 | 38.99 | -0.02% | |
| 39.52 | 39.52 | 38.80 | 39.00 | -1.95% | |
| 39.88 | 39.92 | 39.55 | 39.77 | -4.18% | |
| 41.73 | 41.84 | 41.51 | 41.51 | -0.81% | |
| 41.84 | 41.84 | 41.84 | 41.84 | -2.87% | |
| 42.36 | 43.08 | 42.36 | 43.08 | +1.38% | |
| 42.33 | 42.49 | 42.33 | 42.49 | -0.16% | |
| 42.08 | 42.56 | 42.06 | 42.56 | +1.84% | |
| 42.01 | 42.01 | 41.54 | 41.79 | +0.08% | |
| 41.76 | 41.76 | 41.76 | 41.76 | -2.09% | |
| 42.65 | 42.65 | 42.65 | 42.65 | -1.79% | |
| 43.32 | 43.43 | 43.32 | 43.43 | -1.16% | |
| 43.93 | 43.93 | 43.93 | 43.93 | -1.63% | |
| 44.60 | 44.66 | 44.55 | 44.66 | -1.31% | |
| 45.14 | 45.26 | 45.14 | 45.26 | -0.15% | |
| 45.35 | 45.35 | 45.33 | 45.33 | -0.47% | |
| 45.54 | 45.54 | 45.54 | 45.54 | -1.63% | |
| 45.75 | 46.30 | 45.75 | 46.30 | +0.89% | |
| 45.53 | 45.89 | 45.38 | 45.89 | +0.96% | |
| 44.70 | 45.45 | 44.70 | 45.45 | +2.00% | |
| 45.31 | 45.31 | 44.32 | 44.56 | -1.85% | |
| 45.40 | 45.40 | 45.40 | 45.40 | -0.74% | |
| 45.91 | 45.91 | 45.74 | 45.74 | -0.65% | |
| 46.07 | 46.07 | 46.04 | 46.04 | -0.11% | |
| 46.04 | 46.09 | 46.04 | 46.09 | -0.04% | |
| 46.05 | 46.11 | 46.05 | 46.11 | -0.43% | |
| 46.05 | 46.31 | 46.05 | 46.31 | -0.73% | |
| 46.45 | 46.65 | 46.45 | 46.65 | +0.78% | |
| 45.87 | 46.29 | 45.74 | 46.29 | +1.64% | |
| 45.62 | 45.62 | 45.54 | 45.54 | +1.30% | |
| 45.91 | 45.91 | 44.96 | 44.96 | -1.42% | |
| 45.33 | 45.61 | 45.33 | 45.61 | +0.43% | |
| 46.39 | 46.39 | 45.41 | 45.41 | -1.88% | |
| 46.83 | 46.84 | 46.28 | 46.28 | -1.67% | |
| 46.78 | 47.07 | 46.78 | 47.07 | -0.08% | |
| 46.82 | 47.32 | 46.63 | 47.10 | +1.22% | |
| 46.25 | 46.73 | 46.25 | 46.54 | +0.44% | |
| 46.61 | 46.61 | 46.33 | 46.33 | +1.94% | |
| 45.82 | 45.82 | 45.45 | 45.45 | +1.09% | |
| 45.26 | 45.26 | 44.88 | 44.96 | -1.01% | |
| 44.75 | 45.42 | 44.75 | 45.42 | +1.52% | |
| 44.62 | 45.22 | 44.62 | 44.74 | +3.03% | |
| 43.42 | 43.42 | 43.42 | 43.42 | -0.75% | |
| 43.75 | 43.75 | 43.75 | 43.75 | +0.68% | |
| 43.35 | 43.45 | 43.35 | 43.45 | -0.66% | |
| 42.99 | 43.74 | 42.99 | 43.74 | +1.97% | |
| 42.65 | 43.08 | 42.65 | 42.89 | +2.08% | |
| 42.10 | 42.62 | 41.19 | 42.02 | -1.39% | |
| 44.82 | 44.94 | 42.59 | 42.61 | -2.88% | |
| 44.00 | 44.00 | 43.88 | 43.88 | -1.43% | |
| 43.01 | 44.51 | 43.01 | 44.51 | -0.50% | |
| 45.74 | 45.74 | 44.43 | 44.73 | -2.85% | |
| 45.12 | 46.11 | 45.12 | 46.05 | -0.19% | |
| 46.85 | 46.85 | 46.14 | 46.14 | -2.15% | |
| 47.66 | 47.75 | 47.05 | 47.15 | -1.37% | |
| 47.81 | 47.81 | 47.81 | 47.81 | -0.60% | |
| 47.67 | 48.25 | 47.54 | 48.09 | +2.85% | |
| 45.73 | 46.76 | 45.68 | 46.76 | +0.00% | |
| 47.60 | 47.60 | 46.60 | 46.76 | -0.32% | |
| 47.03 | 47.03 | 46.72 | 46.91 | +0.15% | |
| 47.16 | 47.67 | 46.41 | 46.84 | -3.51% | |
| 48.54 | 48.54 | 48.54 | 48.54 | +0.80% | |
| 48.05 | 48.16 | 48.05 | 48.16 | +1.23% | |
| 47.90 | 48.06 | 47.57 | 47.57 | -0.06% | |
| 47.53 | 47.83 | 47.53 | 47.60 | -1.05% | |
| 48.43 | 48.90 | 48.10 | 48.10 | -1.63% | |
| 49.06 | 49.06 | 48.90 | 48.90 | +0.70% | |
| 49.02 | 49.02 | 48.56 | 48.56 | +0.76% | |
| 47.92 | 48.22 | 47.82 | 48.20 | +1.21% | |
| 48.33 | 48.36 | 47.50 | 47.62 | -1.79% | |
| 48.51 | 48.51 | 48.49 | 48.49 | +1.28% | |
| 47.98 | 48.00 | 47.77 | 47.87 | +1.41% | |
| 47.00 | 47.23 | 47.00 | 47.21 | +0.30% | |
| 47.89 | 48.39 | 47.07 | 47.07 | -0.85% | |
| 47.91 | 47.91 | 47.47 | 47.47 | -0.16% | |
| 46.89 | 47.60 | 46.89 | 47.55 | -0.78% | |
| 47.81 | 48.01 | 47.81 | 47.92 | +1.23% | |
| 49.11 | 49.11 | 47.32 | 47.34 | — |