ProShares Nasdaq-100 Dynamic Buffer ETF (QB)
NASDAQ: QB · Real-Time Price · USD
42.04
+0.03 (0.08%)
Nov 7, 2025, 4:00 PM EST - Market closed
QB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.08% | 5 |
| Nov 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.60% | - |
| Nov 5, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.04% | - |
| Nov 4, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.52% | 58 |
| Nov 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.04% | - |
| Oct 31, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.19% | 8 |
| Oct 30, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -0.20% | 10 |
| Oct 29, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.10% | 23 |
| Oct 28, 2025 | 42.39 | 42.56 | 42.35 | 42.56 | 42.56 | 0.44% | 552 |
| Oct 27, 2025 | 42.34 | 42.37 | 42.27 | 42.37 | 42.37 | 0.75% | 5,478 |
| Oct 24, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.55% | 22 |
| Oct 23, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.54% | 3 |
| Oct 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.05% | - |
| Oct 21, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.02% | 15 |
| Oct 20, 2025 | 41.65 | 41.65 | 41.61 | 41.61 | 41.61 | 0.63% | 501 |
| Oct 17, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.35% | 10 |
| Oct 16, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.13% | 10 |
| Oct 15, 2025 | 41.44 | 41.44 | 41.26 | 41.26 | 41.26 | 0.10% | 409 |
| Oct 14, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.02% | 147 |
| Oct 13, 2025 | 41.03 | 41.24 | 41.03 | 41.23 | 41.23 | 0.90% | 294 |
| Oct 10, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -1.80% | 80 |
| Oct 9, 2025 | 41.55 | 41.61 | 41.55 | 41.61 | 41.61 | 0.08% | 211 |
| Oct 8, 2025 | 41.41 | 41.58 | 41.41 | 41.58 | 41.58 | 0.66% | 5,901 |
| Oct 7, 2025 | 41.32 | 41.33 | 41.31 | 41.31 | 41.31 | -0.20% | 6,921 |
| Oct 6, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.20% | 102 |
| Oct 3, 2025 | 41.27 | 41.36 | 41.25 | 41.31 | 41.31 | -0.07% | 14,855 |
| Oct 2, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.07% | 8 |
| Oct 1, 2025 | 41.24 | 41.41 | 41.24 | 41.36 | 41.36 | 0.24% | 6,953 |
| Sep 30, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.04% | 5 |
| Sep 29, 2025 | 41.45 | 41.45 | 41.28 | 41.28 | 41.28 | -0.05% | 205 |
| Sep 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.02% | 40 |
| Sep 25, 2025 | 41.35 | 41.35 | 41.31 | 41.31 | 41.31 | -0.11% | 14,362 |
| Sep 24, 2025 | 41.47 | 41.47 | 41.36 | 41.36 | 41.36 | -0.22% | 117 |
| Sep 23, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.41 | 0.02% | 113 |
| Sep 22, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.40 | 0.09% | 101 |
| Sep 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.36 | 0.28% | 5 |
| Sep 18, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.24 | 0.44% | - |
| Sep 17, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.06 | -0.10% | 8 |
| Sep 16, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.10 | -0.08% | 3 |
| Sep 15, 2025 | 41.16 | 41.17 | 41.10 | 41.17 | 41.14 | 0.39% | 1,231 |
| Sep 12, 2025 | 41.00 | 41.02 | 40.96 | 41.01 | 40.98 | -0.10% | 5,182 |
| Sep 11, 2025 | 41.02 | 41.05 | 40.99 | 41.05 | 41.02 | 0.40% | 4,136 |
| Sep 10, 2025 | 40.96 | 40.96 | 40.89 | 40.89 | 40.85 | -0.26% | 702 |
| Sep 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.96 | -0.08% | 9 |
| Sep 8, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.99 | 0.13% | 4 |
| Sep 5, 2025 | 41.17 | 41.18 | 40.97 | 40.97 | 40.93 | -0.04% | 7,510 |
| Sep 4, 2025 | 40.83 | 40.99 | 40.81 | 40.99 | 40.95 | 0.46% | 7,900 |
| Sep 3, 2025 | 40.83 | 40.84 | 40.80 | 40.80 | 40.77 | 0.28% | 2,447 |
| Sep 2, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.65 | 0.06% | 25 |
| Aug 29, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.63 | -0.18% | 288 |