ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
41.15
+0.09 (0.22%)
At close: Sep 5, 2025, 4:00 PM
41.15
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.02 | 41.12 | 41.01 | 41.06 | 41.06 | 0.27% | 17,395 |
| Sep 3, 2025 | 40.95 | 41.02 | 40.92 | 40.95 | 40.95 | 0.02% | 9,368 |
| Sep 2, 2025 | 40.96 | 40.96 | 40.75 | 40.94 | 40.94 | 0.35% | 1,429 |
| Aug 29, 2025 | 40.93 | 40.97 | 40.80 | 40.80 | 40.80 | -0.31% | 9,929 |
| Aug 28, 2025 | 40.84 | 41.01 | 40.84 | 40.93 | 40.93 | 0.19% | 3,189 |
| Aug 27, 2025 | 40.94 | 41.35 | 40.83 | 40.85 | 40.85 | -0.17% | 5,960 |
| Aug 26, 2025 | 40.92 | 41.02 | 40.92 | 40.92 | 40.92 | 0.07% | 5,386 |
| Aug 25, 2025 | 40.86 | 41.00 | 40.86 | 40.89 | 40.89 | 0.03% | 4,900 |
| Aug 22, 2025 | 40.87 | 40.96 | 40.70 | 40.88 | 40.88 | 0.68% | 9,345 |
| Aug 21, 2025 | 40.82 | 40.82 | 40.60 | 40.60 | 40.60 | -0.31% | 2,747 |
| Aug 20, 2025 | 40.76 | 40.77 | 40.73 | 40.73 | 40.73 | -0.12% | 4,895 |
| Aug 19, 2025 | 40.86 | 40.87 | 40.77 | 40.78 | 40.78 | 0.10% | 17,961 |
| Aug 18, 2025 | 41.16 | 41.16 | 40.74 | 40.74 | 40.74 | -0.14% | 9,303 |
| Aug 15, 2025 | 40.86 | 40.86 | 40.79 | 40.79 | 40.79 | - | 7,690 |
| Aug 14, 2025 | 40.86 | 40.86 | 40.78 | 40.79 | 40.79 | -0.15% | 15,186 |
| Aug 13, 2025 | 40.99 | 40.99 | 40.85 | 40.85 | 40.85 | -0.22% | 15,581 |
| Aug 12, 2025 | 40.86 | 40.95 | 40.74 | 40.94 | 40.94 | 0.55% | 18,901 |
| Aug 11, 2025 | 40.71 | 40.75 | 40.66 | 40.72 | 40.72 | 1.03% | 1,023 |
| Aug 8, 2025 | 40.68 | 40.74 | 40.30 | 40.30 | 40.30 | -0.60% | 9,291 |
| Aug 7, 2025 | 40.52 | 40.59 | 40.52 | 40.54 | 40.54 | 0.06% | 548 |
| Aug 6, 2025 | 40.48 | 40.59 | 40.48 | 40.52 | 40.52 | 0.22% | 2,375 |
| Aug 5, 2025 | 40.42 | 40.43 | 40.42 | 40.43 | 40.43 | -0.30% | 1,270 |
| Aug 4, 2025 | 40.48 | 40.58 | 40.43 | 40.55 | 40.55 | 0.71% | 2,264 |
| Aug 1, 2025 | 40.54 | 40.55 | 40.26 | 40.26 | 40.26 | -0.75% | 1,407 |
| Jul 31, 2025 | 40.68 | 40.68 | 40.57 | 40.57 | 40.57 | 0.17% | 778 |
| Jul 30, 2025 | 40.63 | 40.64 | 40.50 | 40.50 | 40.50 | -0.07% | 969 |
| Jul 29, 2025 | 40.63 | 40.63 | 40.53 | 40.53 | 40.53 | -0.07% | 1,442 |
| Jul 28, 2025 | 40.66 | 40.66 | 40.56 | 40.56 | 40.56 | - | 1,657 |
| Jul 25, 2025 | 40.61 | 40.61 | 40.41 | 40.56 | 40.56 | -0.07% | 5,606 |
| Jul 24, 2025 | 40.62 | 40.62 | 40.59 | 40.59 | 40.59 | 0.03% | 566 |
| Jul 23, 2025 | 40.62 | 40.94 | 40.55 | 40.58 | 40.58 | 0.19% | 1,114 |
| Jul 22, 2025 | 40.75 | 40.75 | 40.41 | 40.50 | 40.50 | 0.22% | 3,155 |
| Jul 21, 2025 | 40.63 | 40.92 | 40.41 | 40.41 | 40.41 | -0.15% | 2,243 |
| Jul 18, 2025 | 40.52 | 40.53 | 40.47 | 40.47 | 40.47 | -0.10% | 14,856 |
| Jul 17, 2025 | 40.44 | 40.53 | 40.44 | 40.51 | 40.51 | 0.14% | 1,955 |
| Jul 16, 2025 | 40.48 | 40.50 | 40.39 | 40.46 | 40.46 | 0.24% | 97,637 |
| Jul 15, 2025 | 40.49 | 40.49 | 40.36 | 40.36 | 40.36 | -0.20% | 2,484 |
| Jul 14, 2025 | 40.49 | 40.49 | 40.44 | 40.44 | 40.44 | -0.03% | 2,195 |
| Jul 11, 2025 | 40.47 | 40.51 | 40.43 | 40.46 | 40.46 | -0.05% | 3,718 |
| Jul 10, 2025 | 40.49 | 40.49 | 40.48 | 40.48 | 40.48 | 0.08% | 224 |
| Jul 9, 2025 | 40.50 | 40.60 | 40.38 | 40.45 | 40.45 | 0.09% | 11,538 |
| Jul 8, 2025 | 40.48 | 40.51 | 40.41 | 40.41 | 40.41 | -0.35% | 3,169 |
| Jul 7, 2025 | 40.57 | 40.57 | 40.46 | 40.55 | 40.55 | 0.09% | 93,117 |
| Jul 3, 2025 | 40.48 | 40.57 | 40.44 | 40.51 | 40.51 | 0.66% | 4,419 |
| Jul 2, 2025 | 40.31 | 40.36 | 40.24 | 40.25 | 40.25 | -0.36% | 50,303 |
| Jul 1, 2025 | 40.36 | 41.41 | 40.32 | 40.39 | 40.39 | -0.20% | 11,318 |
| Jun 30, 2025 | 40.45 | 40.57 | 40.30 | 40.47 | 40.47 | 0.56% | 28,714 |
| Jun 27, 2025 | 40.15 | 40.37 | 40.15 | 40.25 | 40.25 | 0.85% | 11,311 |