ProShares S&P 500 Dynamic Buffer ETF (FB)

FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	42.17	42.17	42.17	42.17	41.93	0.02%	654
Dec 5, 2025	42.53	42.53	42.16	42.16	41.92	-0.05%	855
Dec 4, 2025	42.19	42.19	42.19	42.19	41.94	-0.04%	52
Dec 3, 2025	42.17	42.20	42.17	42.20	41.96	0.02%	322
Dec 2, 2025	42.23	42.23	42.19	42.19	41.95	-0.13%	329
Dec 1, 2025	42.30	42.30	42.25	42.25	42.00	-0.18%	310
Nov 28, 2025	42.62	42.62	42.27	42.32	42.08	0.08%	1,216
Nov 26, 2025	42.29	42.29	42.29	42.29	42.05	0.38%	53
Nov 25, 2025	42.13	42.13	42.13	42.13	41.89	0.57%	112
Nov 24, 2025	41.82	41.89	41.82	41.89	41.65	0.57%	339
Nov 21, 2025	41.62	41.83	41.62	41.65	41.42	0.11%	2,371
Nov 20, 2025	42.00	42.00	41.39	41.61	41.37	-0.29%	1,190
Nov 19, 2025	41.73	41.73	41.73	41.73	41.49	0.11%	40
Nov 18, 2025	41.68	41.68	41.68	41.68	41.44	-0.10%	57
Nov 17, 2025	41.72	41.72	41.72	41.72	41.48	-0.05%	167
Nov 14, 2025	41.74	41.74	41.74	41.74	41.50	0.03%	109
Nov 13, 2025	41.90	41.90	41.67	41.73	41.49	-0.52%	1,768
Nov 12, 2025	41.95	42.00	41.90	41.95	41.71	0.03%	1,320
Nov 11, 2025	41.93	41.93	41.93	41.93	41.69	-0.18%	99
Nov 10, 2025	42.01	42.01	42.01	42.01	41.77	0.43%	81
Nov 7, 2025	41.83	41.83	41.83	41.83	41.59	0.04%	97
Nov 6, 2025	41.81	41.81	41.81	41.81	41.57	-0.28%	96
Nov 5, 2025	41.92	42.02	41.92	41.93	41.69	0.03%	851
Nov 4, 2025	41.98	41.98	41.92	41.92	41.68	-0.04%	1,496
Nov 3, 2025	41.94	42.03	41.91	41.94	41.70	-0.14%	6,462
Oct 31, 2025	42.03	42.04	41.99	42.00	41.76	0.27%	3,281
Oct 30, 2025	41.93	41.94	41.88	41.88	41.64	-0.20%	270
Oct 29, 2025	42.08	42.08	41.96	41.96	41.72	-0.04%	1,672

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.