Skip to main content
logo
ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
44.62
-0.05 (-0.11%)
At close: Jul 16, 2026, 4:00 PM EDT
44.62
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT

FB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202644.6644.7044.6244.67--114
Jul 15, 202644.6244.7244.6244.6744.67-0.01%5,643
Jul 14, 202644.6444.6744.6444.6744.67-0.02%383
Jul 13, 202644.6344.6844.6244.6844.68-0.12%2,856
Jul 10, 202645.0245.0244.6344.7344.730.18%2,187
Jul 9, 202644.5444.6544.5444.6544.650.37%542
Jul 8, 202644.3844.4944.3844.4944.49-0.03%330
Jul 7, 202644.4544.5044.4444.5044.50-0.15%1,151
Jul 6, 202644.4844.5744.4844.5744.570.44%1,142
Jul 2, 202644.3544.3744.2944.3744.37-0.03%1,295
Jul 1, 202644.3544.3844.3544.3844.38-0.14%139
Jun 30, 202644.2844.4444.2844.4444.440.05%947
Jun 29, 202644.3344.4244.2044.4244.421.17%1,466
Jun 26, 202643.9243.9243.9143.9143.91-0.21%288
Jun 25, 202644.2644.2643.9644.0044.00-0.09%472
Jun 24, 202644.1844.1844.0444.0444.04-0.10%482
Jun 23, 202644.2544.5344.2544.4244.09-0.31%8,773
Jun 22, 202644.6544.6644.5644.5644.22-0.18%2,264
Jun 18, 202644.6444.6544.6444.6444.300.50%1,029
Jun 17, 202644.6144.6544.4244.4244.08-0.32%863
Jun 16, 202644.5644.5644.5644.5644.22-0.16%297
Jun 15, 202644.6144.6344.5944.6344.290.61%17,916
Jun 12, 202644.2944.3644.2744.3644.020.28%10,451
Jun 11, 202643.9544.2443.9544.2443.900.87%692
Jun 10, 202643.8643.9143.8543.8643.52-0.35%668
Jun 9, 202644.0844.0843.5044.0143.680.25%6,255
Jun 8, 202643.9643.9643.9043.9043.57-0.07%406
Jun 5, 202644.5444.5443.8243.9343.60-1.50%1,814
Jun 4, 202644.6044.6044.6044.6044.260.06%184
Jun 3, 202644.5744.5744.5744.5744.24-0.15%81
Jun 2, 202644.6444.6544.6444.6444.300.13%8,958
Jun 1, 202644.5344.6044.5344.5844.250.05%9,153
May 29, 202644.7344.7344.5644.5644.22-0.02%891
May 28, 202644.5744.5744.5744.5744.23-0.09%170
May 27, 202644.6144.6144.6144.6144.270.12%236
May 26, 202644.5644.5644.5644.5644.22-0.05%235
May 22, 202644.5844.6344.5844.5844.24-0.04%1,250
May 21, 202644.5344.6044.5344.6044.26-630
May 20, 202644.4944.6044.4944.6044.260.36%1,311
May 19, 202644.4144.4444.3944.4444.10-0.21%1,441
May 18, 202644.4744.5444.4644.5444.20-0.09%2,061
May 15, 202644.4644.5944.4344.5844.24-0.08%15,193
May 14, 202644.5644.6144.4544.6144.270.25%2,389
May 13, 202644.5044.5044.5044.5044.160.49%41
May 12, 202644.0344.2844.0344.2843.95-0.03%417
May 11, 202644.3344.3344.3044.3043.96-0.06%292
May 8, 202644.2844.3244.2844.3243.990.34%384
May 7, 202644.1444.2044.1444.1743.84-0.03%659
May 6, 202644.3644.3644.1944.1943.850.63%189
May 5, 202643.9143.9143.9143.9143.580.38%75