ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
42.32
+0.03 (0.07%)
At close: Nov 28, 2025, 4:00 PM EST
42.32
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 42.62 | 42.62 | 42.27 | 42.32 | 42.32 | 0.08% | 1,216 |
| Nov 26, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.38% | 53 |
| Nov 25, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.57% | 112 |
| Nov 24, 2025 | 41.82 | 41.89 | 41.82 | 41.89 | 41.89 | 0.57% | 339 |
| Nov 21, 2025 | 41.62 | 41.83 | 41.62 | 41.65 | 41.65 | 0.11% | 2,371 |
| Nov 20, 2025 | 42.00 | 42.00 | 41.39 | 41.61 | 41.60 | -0.29% | 1,190 |
| Nov 19, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.72 | 0.11% | 40 |
| Nov 18, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.10% | 57 |
| Nov 17, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.05% | 167 |
| Nov 14, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.03% | 109 |
| Nov 13, 2025 | 41.90 | 41.90 | 41.67 | 41.73 | 41.73 | -0.52% | 1,768 |
| Nov 12, 2025 | 41.95 | 42.00 | 41.90 | 41.95 | 41.94 | 0.03% | 1,320 |
| Nov 11, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.18% | 99 |
| Nov 10, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.43% | 81 |
| Nov 7, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.04% | 97 |
| Nov 6, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.28% | 96 |
| Nov 5, 2025 | 41.92 | 42.02 | 41.92 | 41.93 | 41.93 | 0.03% | 851 |
| Nov 4, 2025 | 41.98 | 41.98 | 41.92 | 41.92 | 41.92 | -0.04% | 1,496 |
| Nov 3, 2025 | 41.94 | 42.03 | 41.91 | 41.94 | 41.93 | -0.14% | 6,462 |
| Oct 31, 2025 | 42.03 | 42.04 | 41.99 | 42.00 | 41.99 | 0.27% | 3,281 |
| Oct 30, 2025 | 41.93 | 41.94 | 41.88 | 41.88 | 41.88 | -0.20% | 270 |
| Oct 29, 2025 | 42.08 | 42.08 | 41.96 | 41.96 | 41.96 | -0.04% | 1,672 |
| Oct 28, 2025 | 41.88 | 41.98 | 41.88 | 41.98 | 41.98 | 0.21% | 1,148 |
| Oct 27, 2025 | 41.80 | 41.90 | 41.80 | 41.89 | 41.89 | 0.48% | 680 |
| Oct 24, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.33% | 159 |
| Oct 23, 2025 | 41.50 | 41.55 | 41.50 | 41.55 | 41.55 | 0.28% | 163 |
| Oct 22, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.02% | 219 |
| Oct 21, 2025 | 41.37 | 41.43 | 41.37 | 41.43 | 41.43 | - | 586 |
| Oct 20, 2025 | 41.38 | 41.42 | 41.38 | 41.42 | 41.42 | 0.57% | 706 |
| Oct 17, 2025 | 41.20 | 41.20 | 41.19 | 41.19 | 41.19 | 0.27% | 1,496 |
| Oct 16, 2025 | 41.16 | 41.16 | 41.08 | 41.08 | 41.08 | -0.25% | 3,720 |
| Oct 15, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.18 | 0.14% | 332 |
| Oct 14, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.12% | 258 |
| Oct 13, 2025 | 41.06 | 41.25 | 41.06 | 41.18 | 41.18 | 0.60% | 2,854 |
| Oct 10, 2025 | 41.46 | 41.46 | 40.93 | 40.93 | 40.93 | -1.39% | 2,854 |
| Oct 9, 2025 | 41.47 | 41.56 | 41.47 | 41.51 | 41.51 | 0.13% | 2,978 |
| Oct 8, 2025 | 41.48 | 41.57 | 41.43 | 41.46 | 41.46 | 0.23% | 743 |
| Oct 7, 2025 | 41.48 | 41.48 | 41.36 | 41.36 | 41.36 | -0.14% | 1,856 |
| Oct 6, 2025 | 41.45 | 41.47 | 41.40 | 41.42 | 41.42 | 0.09% | 1,549 |
| Oct 3, 2025 | 41.42 | 41.47 | 40.98 | 41.38 | 41.38 | - | 25,220 |
| Oct 2, 2025 | 41.78 | 41.78 | 41.38 | 41.38 | 41.38 | -0.05% | 8,818 |
| Oct 1, 2025 | 41.37 | 41.52 | 41.26 | 41.40 | 41.40 | 0.11% | 29,815 |
| Sep 30, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.18% | 230 |
| Sep 29, 2025 | 41.94 | 41.94 | 41.28 | 41.28 | 41.28 | -0.16% | 568 |
| Sep 26, 2025 | 41.36 | 41.79 | 41.30 | 41.35 | 41.35 | 0.36% | 1,533 |
| Sep 25, 2025 | 41.30 | 41.30 | 41.20 | 41.20 | 41.20 | -0.19% | 1,056 |
| Sep 24, 2025 | 41.41 | 41.41 | 41.28 | 41.28 | 41.28 | -0.42% | 224 |
| Sep 23, 2025 | 41.40 | 41.47 | 41.40 | 41.45 | 41.31 | -0.07% | 643 |
| Sep 22, 2025 | 41.40 | 41.50 | 41.40 | 41.48 | 41.34 | 0.19% | 788 |
| Sep 19, 2025 | 41.32 | 41.42 | 41.32 | 41.41 | 41.26 | 0.28% | 3,028 |