STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

ProShares Big Data Refiners ETF (DAT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

34.32

+0.27

(+0.78%)

As of 09:36AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	34.32	34.32	34.32	34.32	34.32	324
May 01, 2024	33.85	34.06	33.85	34.06	34.06	900
Apr 30, 2024	35.10	35.10	34.18	34.18	34.18	1,300
Apr 29, 2024	35.31	36.08	35.21	35.21	35.21	72,000
Apr 26, 2024	35.20	35.20	35.10	35.14	35.14	1,100
Apr 25, 2024	34.40	34.53	34.40	34.53	34.53	300
Apr 24, 2024	34.40	34.51	34.40	34.51	34.51	300
Apr 23, 2024	34.54	34.60	34.47	34.48	34.48	800
Apr 22, 2024	33.83	33.83	33.64	33.64	33.64	700
Apr 19, 2024	33.51	33.51	33.10	33.10	33.10	1,400
Apr 18, 2024	33.59	33.59	33.53	33.53	33.53	200
Apr 17, 2024	34.13	34.13	33.60	33.60	33.60	1,200
Apr 16, 2024	34.17	34.21	33.89	34.15	34.15	6,000
Apr 15, 2024	35.00	35.00	34.33	34.35	34.35	1,400
Apr 12, 2024	35.94	35.94	35.58	35.58	35.58	1,600
Apr 11, 2024	36.39	36.43	36.39	36.43	36.43	300
Apr 10, 2024	35.61	36.29	35.61	36.29	36.29	1,000
Apr 09, 2024	36.38	36.38	36.34	36.34	36.34	700
Apr 08, 2024	36.43	36.43	36.41	36.41	36.41	600
Apr 05, 2024	36.28	36.68	36.07	36.07	36.07	600
Apr 04, 2024	36.88	37.16	36.23	36.23	36.23	1,000
Apr 03, 2024	35.86	36.11	35.86	36.11	36.11	500
Apr 02, 2024	35.72	35.94	35.50	35.94	35.94	2,700
Apr 01, 2024	37.10	37.10	36.42	36.58	36.58	3,500
Mar 28, 2024	37.97	38.30	37.20	37.26	37.26	3,000
Mar 27, 2024	38.29	38.29	37.55	37.84	37.84	5,000
Mar 26, 2024	37.98	38.13	37.80	37.80	37.80	1,700
Mar 25, 2024	36.84	37.76	36.84	37.76	37.76	400
Mar 22, 2024	36.88	36.88	36.70	36.88	36.88	800
Mar 21, 2024	37.47	37.72	37.24	37.24	37.24	2,200
Mar 20, 2024	36.21	36.90	36.15	36.90	36.90	900
Mar 19, 2024	35.25	36.07	35.06	36.07	36.07	1,000
Mar 18, 2024	36.95	36.95	36.23	36.31	36.31	1,600
Mar 15, 2024	36.56	36.77	36.31	36.74	36.74	2,000
Mar 14, 2024	37.37	37.37	36.89	36.89	36.89	700
Mar 13, 2024	37.01	37.49	37.01	37.49	37.49	600
Mar 12, 2024	36.87	36.92	36.53	36.92	36.92	600
Mar 11, 2024	36.75	36.75	36.44	36.47	36.47	1,300
Mar 08, 2024	36.52	37.04	36.01	36.59	36.59	3,300
Mar 07, 2024	36.79	36.79	36.62	36.73	36.73	1,400
Mar 06, 2024	36.45	36.47	36.40	36.41	36.41	1,600
Mar 05, 2024	36.58	36.58	35.36	35.36	35.36	4,500
Mar 04, 2024	37.22	37.28	36.96	37.21	37.21	3,100
Mar 01, 2024	36.54	36.85	36.47	36.85	36.85	1,700
Feb 29, 2024	36.46	36.81	36.45	36.78	36.78	1,500
Feb 28, 2024	36.46	36.47	36.46	36.47	36.47	500
Feb 27, 2024	36.51	36.52	36.51	36.51	36.51	500
Feb 26, 2024	35.89	36.52	35.79	36.34	36.34	1,900
Feb 23, 2024	36.01	36.01	35.65	35.80	35.80	1,100
Feb 22, 2024	35.78	36.01	35.78	36.01	36.01	1,300
Feb 21, 2024	35.00	35.12	34.75	34.96	34.96	2,100
Feb 20, 2024	35.95	35.95	35.62	35.62	35.62	600
Feb 16, 2024	36.61	36.85	36.42	36.42	36.42	2,000
Feb 15, 2024	37.00	37.00	36.71	36.85	36.85	6,600
Feb 14, 2024	35.69	36.44	35.69	36.44	36.44	1,500
Feb 13, 2024	35.05	35.55	35.05	35.17	35.17	1,800
Feb 12, 2024	36.36	36.75	36.36	36.55	36.55	4,400
Feb 09, 2024	36.44	36.63	36.44	36.48	36.48	2,100
Feb 08, 2024	35.72	35.94	35.72	35.91	35.91	700
Feb 07, 2024	34.40	34.98	34.40	34.83	34.83	3,800
Feb 06, 2024	34.35	34.45	33.87	34.27	34.27	5,000
Feb 05, 2024	34.32	34.32	33.70	33.95	33.95	2,200
Feb 02, 2024	34.33	34.33	34.33	34.33	34.33	300
Feb 01, 2024	33.32	33.50	32.86	33.50	33.50	5,400
Jan 31, 2024	33.43	34.34	32.66	33.06	33.06	23,000
Jan 30, 2024	33.97	33.97	33.88	33.88	33.88	400
Jan 29, 2024	33.62	34.08	33.51	34.08	34.08	2,900
Jan 26, 2024	33.06	33.19	33.06	33.19	33.19	700
Jan 25, 2024	33.42	33.42	33.15	33.15	33.15	300
Jan 24, 2024	33.55	33.55	33.19	33.19	33.19	400
Jan 23, 2024	33.52	33.52	33.37	33.44	33.44	1,100
Jan 22, 2024	33.62	33.62	33.55	33.55	33.55	400
Jan 19, 2024	33.03	33.03	33.00	33.00	33.00	300
Jan 18, 2024	32.48	32.56	32.42	32.42	32.42	700
Jan 17, 2024	32.03	32.18	31.96	32.18	32.18	1,100
Jan 16, 2024	32.01	32.27	32.01	32.27	32.27	600
Jan 12, 2024	32.40	32.44	32.40	32.42	32.42	900
Jan 11, 2024	32.39	32.39	32.36	32.36	32.36	300
Jan 10, 2024	32.24	32.31	32.24	32.28	32.28	1,100
Jan 09, 2024	31.86	31.98	31.86	31.98	31.98	400
Jan 08, 2024	31.39	32.03	31.39	31.95	31.95	3,900
Jan 05, 2024	31.23	31.23	31.23	31.23	31.23	100
Jan 04, 2024	31.02	31.41	31.02	31.21	31.21	1,800
Jan 03, 2024	31.41	31.41	31.18	31.18	31.18	1,100
Jan 02, 2024	32.78	32.78	31.95	31.95	31.95	600
Dec 29, 2023	32.93	32.93	32.93	32.93	32.93	200
Dec 28, 2023	33.54	33.56	33.37	33.38	33.38	2,000
Dec 27, 2023	33.27	33.42	33.20	33.42	33.42	1,400
Dec 26, 2023	33.19	33.32	33.18	33.32	33.32	1,600
Dec 22, 2023	32.91	33.08	32.87	33.04	33.04	2,500
Dec 21, 2023	32.91	32.91	32.91	32.91	32.91	300
Dec 20, 2023	32.98	32.98	32.47	32.47	32.47	1,700
Dec 19, 2023	33.06	33.06	32.96	32.96	32.96	500
Dec 18, 2023	32.73	32.94	32.73	32.91	32.91	4,000
Dec 15, 2023	33.06	33.06	32.75	32.87	32.87	1,100
Dec 14, 2023	32.73	33.03	32.73	32.97	32.97	1,500
Dec 13, 2023	31.92	32.51	31.92	32.51	32.51	700
Dec 12, 2023	32.01	32.01	31.75	31.87	31.87	800
Dec 11, 2023	31.90	32.13	31.54	31.96	31.96	3,200
Dec 08, 2023	31.40	31.99	31.40	31.99	31.99	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.46+88.91(+0.41%)

S&P 5005,058.65+40.26(+0.80%)

DOW38,184.91+281.62(+0.74%)

CAD/USD0.7311+0.0030(+0.41%)

CRUDE OIL78.98-0.02(-0.03%)

Bitcoin CAD81,118.91+2,810.12(+3.59%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

ProShares Big Data Refiners ETF (DAT)

S&P/TSX
21,817.46
+88.91(+0.41%)

S&P 500
5,058.65
+40.26(+0.80%)

DOW
38,184.91
+281.62(+0.74%)

CAD/USD
0.7311
+0.0030(+0.41%)

CRUDE OIL
78.98
-0.02(-0.03%)

Bitcoin CAD
81,118.91
+2,810.12(+3.59%)