ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
42.41
+0.10 (0.23%)
At close: Feb 20, 2026, 4:00 PM EST
42.41
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.23 | 42.23 | 42.23 | 42.42 | - | 0.25% | 3 |
| Feb 19, 2026 | 42.29 | 42.31 | 42.29 | 42.31 | 42.31 | -0.11% | 262 |
| Feb 18, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - | 43 |
| Feb 17, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.07% | 85 |
| Feb 13, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.11% | 201 |
| Feb 12, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.49% | 288 |
| Feb 11, 2026 | 42.48 | 42.49 | 42.48 | 42.49 | 42.49 | -0.12% | 418 |
| Feb 10, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - | 158 |
| Feb 9, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.29% | 59 |
| Feb 6, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.84% | 172 |
| Feb 5, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.20% | 99 |
| Feb 4, 2026 | 42.12 | 42.23 | 42.12 | 42.15 | 42.15 | -0.25% | 2,668 |
| Feb 3, 2026 | 42.20 | 42.26 | 42.15 | 42.26 | 42.26 | -0.01% | 2,573 |
| Feb 2, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.01% | 176 |
| Jan 30, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.17% | 328 |
| Jan 29, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.13% | 127 |
| Jan 28, 2026 | 42.39 | 42.39 | 42.39 | 42.39 | 42.38 | 0.01% | 127 |
| Jan 27, 2026 | 42.45 | 42.45 | 42.38 | 42.38 | 42.38 | 0.01% | 300 |
| Jan 26, 2026 | 42.47 | 42.47 | 42.38 | 42.38 | 42.38 | 0.12% | 742 |
| Jan 23, 2026 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.07% | 117 |
| Jan 22, 2026 | 42.38 | 42.38 | 42.21 | 42.30 | 42.30 | 0.15% | 3,105 |
| Jan 21, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.48% | 924 |
| Jan 20, 2026 | 42.33 | 42.35 | 42.03 | 42.03 | 42.03 | -1.12% | 676 |
| Jan 16, 2026 | 42.47 | 42.51 | 42.47 | 42.51 | 42.51 | - | 258 |
| Jan 15, 2026 | 42.58 | 42.69 | 42.51 | 42.51 | 42.51 | -0.04% | 2,520 |
| Jan 14, 2026 | 42.47 | 42.53 | 42.47 | 42.53 | 42.53 | -0.13% | 306 |
| Jan 13, 2026 | 42.63 | 42.63 | 42.58 | 42.58 | 42.58 | -0.05% | 130 |
| Jan 12, 2026 | 42.49 | 42.65 | 42.49 | 42.60 | 42.60 | -0.04% | 689 |
| Jan 9, 2026 | 42.68 | 42.68 | 42.62 | 42.62 | 42.62 | 0.42% | 265 |
| Jan 8, 2026 | 42.39 | 42.44 | 42.39 | 42.44 | 42.44 | 0.09% | 161 |
| Jan 7, 2026 | 42.44 | 42.44 | 42.40 | 42.40 | 42.40 | -0.11% | 238 |
| Jan 6, 2026 | 42.44 | 42.45 | 42.41 | 42.45 | 42.45 | 0.26% | 5,334 |
| Jan 5, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.21% | 87 |
| Jan 2, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.12% | 128 |
| Dec 31, 2025 | 42.20 | 42.20 | 42.14 | 42.20 | 42.20 | -0.02% | 1,194 |
| Dec 30, 2025 | 42.16 | 42.21 | 42.16 | 42.21 | 42.21 | -0.04% | 201 |
| Dec 29, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.04% | 82 |
| Dec 26, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.15% | 68 |
| Dec 24, 2025 | 42.26 | 42.31 | 42.26 | 42.31 | 42.31 | -0.39% | 594 |
| Dec 23, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.23 | 0.20% | 83 |
| Dec 22, 2025 | 42.39 | 42.44 | 42.33 | 42.39 | 42.15 | 0.24% | 3,045 |
| Dec 19, 2025 | 42.25 | 42.29 | 42.25 | 42.29 | 42.05 | 0.39% | 331 |
| Dec 18, 2025 | 42.22 | 42.23 | 42.12 | 42.12 | 41.88 | 0.28% | 1,657 |
| Dec 17, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 41.77 | -0.15% | 155 |
| Dec 16, 2025 | 42.13 | 42.13 | 42.07 | 42.07 | 41.83 | -0.05% | 241 |
| Dec 15, 2025 | 42.16 | 42.17 | 42.04 | 42.09 | 41.85 | 0.01% | 1,028 |
| Dec 12, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.85 | -0.12% | 51 |
| Dec 11, 2025 | 42.05 | 42.14 | 42.05 | 42.14 | 41.90 | -0.12% | 131 |
| Dec 10, 2025 | 42.08 | 42.19 | 42.08 | 42.19 | 41.95 | 0.18% | 3,565 |
| Dec 9, 2025 | 42.13 | 42.17 | 42.11 | 42.11 | 41.87 | -0.14% | 390 |