ProShares Nasdaq-100 Dynamic Buffer ETF (QB)

QB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	43.39	43.44	43.39	43.44	43.44	0.64%	103
Mar 31, 2026	43.16	43.16	43.16	43.16	43.16	1.08%	4
Mar 30, 2026	42.70	42.70	42.70	42.70	42.70	-0.07%	1
Mar 27, 2026	42.73	42.73	42.73	42.73	42.73	-0.18%	1
Mar 26, 2026	42.81	42.81	42.81	42.81	42.80	-0.68%	3
Mar 25, 2026	43.10	43.10	43.10	43.10	43.10	-0.37%	52
Mar 24, 2026	43.26	43.26	43.26	43.26	43.17	-0.02%	181
Mar 23, 2026	43.27	43.27	43.27	43.27	43.18	0.29%	91
Mar 20, 2026	43.14	43.14	43.14	43.14	43.05	-0.23%	1
Mar 19, 2026	43.24	43.24	43.24	43.24	43.15	0.07%	-
Mar 18, 2026	43.21	43.21	43.21	43.21	43.12	-0.05%	-
Mar 17, 2026	43.24	43.24	43.23	43.23	43.14	-0.14%	11,019
Mar 16, 2026	43.36	43.36	43.29	43.29	43.20	0.24%	10,982
Mar 13, 2026	43.19	43.19	43.19	43.19	43.10	-0.08%	3
Mar 12, 2026	43.22	43.22	43.22	43.22	43.13	-0.18%	11
Mar 11, 2026	43.30	43.30	43.30	43.30	43.21	0.02%	-
Mar 10, 2026	43.48	43.48	43.29	43.29	43.20	-0.13%	11,096
Mar 9, 2026	43.35	43.35	43.35	43.35	43.26	0.34%	31
Mar 6, 2026	43.20	43.20	43.20	43.20	43.11	-0.50%	192
Mar 5, 2026	43.42	43.42	43.42	43.42	43.33	0.02%	7
Mar 4, 2026	43.41	43.41	43.41	43.41	43.32	0.76%	21
Mar 3, 2026	43.08	43.08	43.08	43.08	42.99	-0.12%	14
Mar 2, 2026	43.13	43.13	43.13	43.13	43.04	-0.16%	55
Feb 27, 2026	43.20	43.20	43.20	43.20	43.11	-0.12%	27
Feb 26, 2026	43.25	43.25	43.25	43.25	43.16	-0.14%	3
Feb 25, 2026	43.31	43.31	43.31	43.31	43.22	0.73%	13
Feb 24, 2026	42.97	43.00	42.92	43.00	42.91	0.53%	1,019
Feb 23, 2026	42.77	42.77	42.77	42.77	42.68	-0.14%	-
Feb 20, 2026	42.83	42.83	42.83	42.83	42.74	0.30%	24
Feb 19, 2026	42.70	42.70	42.70	42.70	42.61	-0.17%	-
Feb 18, 2026	42.77	42.77	42.77	42.77	42.69	0.01%	4
Feb 17, 2026	42.77	42.77	42.77	42.77	42.68	0.12%	52
Feb 13, 2026	42.72	42.72	42.72	42.72	42.63	0.09%	34
Feb 12, 2026	42.68	42.68	42.68	42.68	42.59	-0.67%	-
Feb 11, 2026	42.97	42.97	42.97	42.97	42.88	-0.05%	12
Feb 10, 2026	42.99	42.99	42.99	42.99	42.90	-0.02%	2
Feb 9, 2026	43.00	43.00	43.00	43.00	42.91	0.41%	75
Feb 6, 2026	42.82	42.82	42.82	42.82	42.73	1.13%	-
Feb 5, 2026	42.34	42.34	42.34	42.34	42.25	-0.09%	10
Feb 4, 2026	42.38	42.38	42.38	42.38	42.29	-0.36%	50
Feb 3, 2026	42.54	42.54	42.54	42.54	42.45	-0.22%	-
Feb 2, 2026	42.63	42.63	42.63	42.63	42.54	-0.05%	27
Jan 30, 2026	42.60	42.65	42.60	42.65	42.56	-0.25%	107
Jan 29, 2026	42.76	42.76	42.76	42.76	42.67	-0.13%	51
Jan 28, 2026	42.81	42.81	42.81	42.81	42.72	-0.07%	2
Jan 27, 2026	42.83	42.89	42.83	42.84	42.75	0.20%	3,633
Jan 26, 2026	42.77	42.77	42.76	42.76	42.67	-0.01%	7,426
Jan 23, 2026	42.76	42.76	42.76	42.76	42.67	0.04%	1
Jan 22, 2026	42.74	42.74	42.74	42.74	42.65	0.12%	-
Jan 21, 2026	42.69	42.69	42.69	42.69	42.60	0.64%	7

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.