ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
43.57
+0.18 (0.41%)
At close: Apr 22, 2026, 4:00 PM EDT
43.57
0.00 (0.00%)
After-hours: Apr 22, 2026, 8:00 PM EDT
FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.41% | 14 |
| Apr 21, 2026 | 43.37 | 43.39 | 43.37 | 43.39 | 43.39 | -0.06% | 385 |
| Apr 20, 2026 | 43.10 | 43.48 | 43.10 | 43.42 | 43.42 | -0.11% | 4,993 |
| Apr 17, 2026 | 43.50 | 43.50 | 43.47 | 43.47 | 43.47 | 0.53% | 207 |
| Apr 16, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.02% | 53 |
| Apr 15, 2026 | 43.11 | 43.25 | 43.11 | 43.25 | 43.25 | 0.43% | 326 |
| Apr 14, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.45% | 73 |
| Apr 13, 2026 | 42.61 | 42.87 | 42.61 | 42.87 | 42.87 | 0.50% | 845 |
| Apr 10, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.13% | 10 |
| Apr 9, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.14% | 116 |
| Apr 8, 2026 | 42.71 | 42.71 | 42.65 | 42.65 | 42.65 | 0.71% | 150 |
| Apr 7, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.14% | 273 |
| Apr 6, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.01% | 163 |
| Apr 2, 2026 | 42.41 | 42.41 | 42.35 | 42.41 | 42.41 | -0.18% | 3,619 |
| Apr 1, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.26% | 87 |
| Mar 31, 2026 | 46.01 | 46.01 | 42.38 | 42.38 | 42.38 | 0.93% | 664 |
| Mar 30, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.01% | 82 |
| Mar 27, 2026 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | -0.12% | 135 |
| Mar 26, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.35% | 30 |
| Mar 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.51% | 77 |
| Mar 24, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.25 | 0.06% | 186 |
| Mar 23, 2026 | 42.33 | 42.38 | 42.33 | 42.38 | 42.22 | 0.39% | 155 |
| Mar 20, 2026 | 42.31 | 42.31 | 42.21 | 42.22 | 42.05 | -0.29% | 253 |
| Mar 19, 2026 | 42.11 | 42.36 | 42.11 | 42.34 | 42.18 | 0.12% | 578 |
| Mar 18, 2026 | 42.38 | 42.38 | 42.28 | 42.29 | 42.13 | 0.03% | 604 |
| Mar 17, 2026 | 42.51 | 42.51 | 42.28 | 42.28 | 42.11 | -0.19% | 509 |
| Mar 16, 2026 | 42.50 | 42.50 | 42.36 | 42.36 | 42.19 | 0.19% | 671 |
| Mar 13, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.11 | -0.04% | 54 |
| Mar 12, 2026 | 42.32 | 42.32 | 42.29 | 42.29 | 42.13 | -0.17% | 222 |
| Mar 11, 2026 | 42.27 | 42.36 | 42.27 | 42.36 | 42.20 | 0.05% | 156 |
| Mar 10, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.18 | -0.34% | 105 |
| Mar 9, 2026 | 42.24 | 42.48 | 42.24 | 42.48 | 42.32 | 0.15% | 226 |
| Mar 6, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.26 | -0.36% | 30 |
| Mar 5, 2026 | 42.48 | 42.57 | 42.48 | 42.57 | 42.41 | -0.08% | 274 |
| Mar 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | 0.20% | 163 |
| Mar 3, 2026 | 41.92 | 42.52 | 41.90 | 42.52 | 42.35 | -0.12% | 3,091 |
| Mar 2, 2026 | 42.60 | 42.60 | 42.57 | 42.57 | 42.41 | -0.10% | 161 |
| Feb 27, 2026 | 42.67 | 42.67 | 42.62 | 42.62 | 42.45 | -0.06% | 260 |
| Feb 26, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.48 | -0.10% | 128 |
| Feb 25, 2026 | 42.52 | 42.68 | 42.52 | 42.68 | 42.52 | 0.45% | 213 |
| Feb 24, 2026 | 42.43 | 42.49 | 42.43 | 42.49 | 42.33 | 0.29% | 150 |
| Feb 23, 2026 | 42.36 | 42.37 | 42.36 | 42.37 | 42.21 | -0.10% | 774 |
| Feb 20, 2026 | 42.23 | 42.41 | 42.23 | 42.41 | 42.25 | 0.23% | 385 |
| Feb 19, 2026 | 42.29 | 42.31 | 42.29 | 42.31 | 42.15 | -0.11% | 262 |
| Feb 18, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.20 | - | 43 |
| Feb 17, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.20 | 0.07% | 85 |
| Feb 13, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.17 | 0.11% | 201 |
| Feb 12, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.12 | -0.49% | 288 |
| Feb 11, 2026 | 42.48 | 42.49 | 42.48 | 42.49 | 42.33 | -0.12% | 418 |
| Feb 10, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.38 | - | 158 |