ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
44.64
+0.02 (0.04%)
At close: Nov 13, 2026, 4:00 PM EST
44.65
+0.01 (0.02%)
After-hours: Nov 13, 2026, 8:00 PM EST
FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.65 | 44.65 | 44.64 | 44.64 | 44.64 | 0.04% | 264 |
| Nov 12, 2026 | 44.70 | 44.70 | 44.60 | 44.62 | 44.62 | -0.04% | 1,183 |
| Nov 11, 2026 | 44.55 | 44.64 | 44.55 | 44.64 | 44.64 | 0.37% | 292 |
| Nov 10, 2026 | 44.45 | 44.48 | 44.41 | 44.48 | 44.48 | -0.08% | 1,936 |
| Nov 9, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.94% | 125 |
| Nov 6, 2026 | 44.17 | 44.17 | 44.07 | 44.10 | 44.10 | 0.06% | 1,619 |
| Nov 5, 2026 | 44.55 | 44.55 | 44.07 | 44.07 | 44.07 | -3.35% | 303 |
| Nov 4, 2026 | 45.39 | 45.64 | 45.39 | 45.60 | 45.60 | 0.71% | 578 |
| Nov 3, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.04% | 217 |
| Nov 2, 2026 | 45.21 | 45.60 | 45.21 | 45.30 | 45.30 | -0.29% | 1,500 |
| Oct 30, 2026 | 45.58 | 45.59 | 45.18 | 45.43 | 45.43 | -0.48% | 966 |
| Oct 29, 2026 | 45.70 | 45.71 | 45.65 | 45.65 | 45.65 | -0.34% | 720 |
| Oct 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.04% | 594 |
| Oct 27, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.17% | 18 |
| Oct 26, 2026 | 45.75 | 45.75 | 45.70 | 45.70 | 45.70 | 0.09% | 382 |
| Oct 23, 2026 | 45.72 | 45.72 | 45.66 | 45.66 | 45.66 | -0.19% | 1,459 |
| Oct 22, 2026 | 45.89 | 45.89 | 45.75 | 45.75 | 45.75 | -0.31% | 1,329 |
| Oct 21, 2026 | 45.88 | 46.02 | 45.82 | 45.89 | 45.89 | 0.13% | 5,104 |
| Oct 20, 2026 | 45.86 | 45.86 | 45.83 | 45.83 | 45.83 | -0.11% | 1,618 |
| Oct 19, 2026 | 46.02 | 46.09 | 45.88 | 45.88 | 45.88 | 0.37% | 2,077 |
| Oct 16, 2026 | 45.83 | 45.89 | 45.71 | 45.71 | 45.71 | -0.39% | 36,615 |
| Oct 15, 2026 | 45.89 | 45.89 | 45.87 | 45.89 | 45.89 | 0.20% | 901 |
| Oct 14, 2026 | 45.89 | 45.89 | 45.80 | 45.80 | 45.80 | -0.29% | 1,189 |
| Oct 13, 2026 | 46.01 | 46.01 | 45.94 | 45.94 | 45.93 | -0.04% | 639 |
| Oct 12, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.07% | 435 |
| Oct 9, 2026 | 45.96 | 45.99 | 45.88 | 45.99 | 45.99 | 0.27% | 1,042 |
| Oct 8, 2026 | 45.91 | 45.91 | 45.81 | 45.87 | 45.87 | -0.03% | 563 |
| Oct 7, 2026 | 45.83 | 45.93 | 45.83 | 45.88 | 45.88 | -0.01% | 1,084 |
| Oct 6, 2026 | 45.94 | 45.98 | 45.88 | 45.88 | 45.88 | 0.16% | 1,077 |
| Oct 5, 2026 | 45.05 | 45.81 | 45.05 | 45.81 | 45.81 | 0.35% | 598 |
| Oct 2, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.33% | 3,536 |
| Oct 1, 2026 | 45.58 | 45.61 | 45.50 | 45.50 | 45.50 | -0.02% | 2,779 |
| Sep 30, 2026 | 45.52 | 45.58 | 45.51 | 45.51 | 45.51 | -0.03% | 3,263 |
| Sep 29, 2026 | 45.63 | 45.63 | 45.53 | 45.53 | 45.53 | -0.02% | 990 |
| Sep 28, 2026 | 45.59 | 45.59 | 45.54 | 45.54 | 45.54 | -0.17% | 524 |
| Sep 25, 2026 | 45.64 | 45.64 | 45.61 | 45.61 | 45.61 | 0.20% | 348 |
| Sep 24, 2026 | 45.51 | 45.56 | 45.51 | 45.52 | 45.52 | -0.20% | 729 |
| Sep 23, 2026 | 45.55 | 45.61 | 45.48 | 45.61 | 45.61 | 0.10% | 560 |
| Sep 22, 2026 | 45.68 | 45.71 | 45.66 | 45.66 | 45.56 | -0.09% | 550 |
| Sep 21, 2026 | 45.65 | 45.75 | 45.65 | 45.70 | 45.60 | 0.41% | 578 |
| Sep 18, 2026 | 45.55 | 45.56 | 45.51 | 45.51 | 45.42 | -0.09% | 5,172 |
| Sep 17, 2026 | 45.50 | 45.55 | 45.50 | 45.55 | 45.46 | 0.49% | 539 |
| Sep 16, 2026 | 45.46 | 45.49 | 45.33 | 45.33 | 45.24 | -0.10% | 2,301 |
| Sep 15, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.28 | -0.04% | 153 |
| Sep 14, 2026 | 45.32 | 45.40 | 45.32 | 45.40 | 45.31 | 0.01% | 282 |
| Sep 11, 2026 | 45.47 | 45.47 | 45.39 | 45.39 | 45.30 | 0.51% | 1,434 |
| Sep 10, 2026 | 45.16 | 45.22 | 45.16 | 45.16 | 45.07 | -0.08% | 369 |
| Sep 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.11 | - | 18 |
| Sep 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.11 | -0.11% | 100 |
| Sep 4, 2026 | 45.30 | 45.30 | 45.25 | 45.25 | 45.16 | -0.18% | 162 |