ProShares S&P 500 Buyback Aristocrats ETF (BUYB)

NYSEARCA: BUYB · Real-Time Price · USD

42.01

-0.34 (-0.80%)

At close: Sep 9, 2026, 4:00 PM EDT

42.01

0.00 (0.00%)

After-hours: Sep 9, 2026, 6:30 PM EDT

BUYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.05	42.08	42.05	42.09	-	-0.62%	371
Sep 8, 2026	42.52	42.52	42.35	42.35	42.35	-1.08%	1,804
Sep 4, 2026	42.81	42.81	42.81	42.81	42.81	-0.42%	59
Sep 3, 2026	42.96	42.99	42.96	42.99	42.99	0.79%	2,036
Sep 2, 2026	42.64	42.66	42.64	42.66	42.65	0.50%	551
Sep 1, 2026	42.44	42.44	42.44	42.44	42.44	-1.07%	776
Aug 31, 2026	42.92	42.97	42.90	42.90	42.90	-0.50%	8,348
Aug 28, 2026	43.10	43.12	43.07	43.12	43.12	-0.40%	1,844
Aug 27, 2026	43.50	43.50	43.29	43.29	43.29	-0.68%	2,154
Aug 26, 2026	43.55	43.65	43.50	43.59	43.59	0.32%	1,744
Aug 25, 2026	43.77	43.77	43.39	43.45	43.45	-0.26%	4,192
Aug 24, 2026	43.60	43.60	43.47	43.57	43.57	0.43%	6,686
Aug 21, 2026	43.38	43.38	43.38	43.38	43.38	0.61%	128
Aug 20, 2026	43.30	43.37	43.12	43.12	43.12	-1.11%	1,935
Aug 19, 2026	43.77	43.77	43.60	43.60	43.60	0.19%	1,901
Aug 18, 2026	43.58	43.75	43.52	43.52	43.52	-0.09%	1,729
Aug 17, 2026	43.84	43.85	43.56	43.56	43.56	-0.88%	3,117
Aug 14, 2026	44.04	44.04	43.94	43.94	43.94	-0.40%	1,890
Aug 13, 2026	44.15	44.15	44.04	44.12	44.12	0.30%	491
Aug 12, 2026	43.77	44.04	43.76	43.99	43.99	0.12%	1,961
Aug 11, 2026	44.14	44.14	43.94	43.94	43.94	0.12%	3,087
Aug 10, 2026	43.80	43.97	43.80	43.89	43.88	-0.42%	12,538
Aug 7, 2026	44.11	44.12	44.00	44.07	44.07	0.31%	12,860
Aug 6, 2026	43.97	44.00	43.90	43.93	43.93	-0.24%	5,972
Aug 5, 2026	44.10	44.19	43.87	44.04	44.04	-0.05%	2,527
Aug 4, 2026	43.45	44.07	43.45	44.06	44.06	1.56%	6,908
Aug 3, 2026	43.58	43.58	43.25	43.39	43.39	0.61%	959
Jul 31, 2026	42.86	43.12	42.86	43.12	43.12	0.10%	774
Jul 30, 2026	43.09	43.09	42.88	43.08	43.08	-0.75%	1,412
Jul 29, 2026	43.68	43.68	43.40	43.40	43.40	-1.02%	1,789
Jul 28, 2026	43.88	43.88	43.80	43.85	43.85	1.52%	8,967
Jul 27, 2026	43.19	43.19	43.09	43.19	43.19	1.16%	2,014
Jul 24, 2026	42.23	42.70	42.23	42.70	42.70	1.29%	806
Jul 23, 2026	42.16	42.24	42.03	42.16	42.16	0.20%	7,642
Jul 22, 2026	42.31	42.31	42.07	42.07	42.07	-0.22%	9,811
Jul 21, 2026	42.16	42.24	42.11	42.17	42.17	0.01%	3,346
Jul 20, 2026	42.38	42.38	42.16	42.16	42.16	-0.63%	2,652
Jul 17, 2026	42.65	42.65	42.43	42.43	42.43	-0.46%	2,689
Jul 16, 2026	42.05	42.63	42.05	42.63	42.63	1.83%	915
Jul 15, 2026	42.07	42.07	41.85	41.86	41.86	-0.04%	6,705
Jul 14, 2026	42.02	42.03	41.88	41.88	41.88	-0.53%	5,421
Jul 13, 2026	42.15	42.15	42.07	42.10	42.10	0.21%	6,596
Jul 10, 2026	42.02	42.02	42.01	42.01	42.01	0.76%	423
Jul 9, 2026	41.73	41.85	41.70	41.70	41.70	0.88%	6,229
Jul 8, 2026	41.48	41.48	41.28	41.33	41.33	-1.51%	1,996
Jul 7, 2026	41.96	41.98	41.95	41.97	41.97	-0.16%	573
Jul 6, 2026	41.88	42.06	41.88	42.04	42.04	-0.26%	1,393
Jul 2, 2026	42.01	42.15	41.92	42.15	42.15	0.89%	878
Jul 1, 2026	41.67	41.93	41.67	41.77	41.77	0.44%	14,986
Jun 30, 2026	41.46	41.66	41.46	41.59	41.59	0.22%	6,107