ProShares Nasdaq-100 Dynamic Buffer ETF (QB)
NASDAQ: QB · Real-Time Price · USD
45.16
-1.40 (-3.01%)
At close: Jun 5, 2026, 4:00 PM EDT
45.45
+0.29 (0.64%)
After-hours: Jun 5, 2026, 4:15 PM EDT
QB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 46.30 | 46.30 | 45.16 | 45.16 | 45.16 | -3.00% | 1,069 |
| Jun 4, 2026 | 46.55 | 46.56 | 46.55 | 46.56 | 46.56 | -0.19% | 360 |
| Jun 3, 2026 | 46.72 | 46.72 | 46.65 | 46.65 | 46.65 | -0.19% | 602 |
| Jun 2, 2026 | 47.09 | 47.09 | 46.74 | 46.74 | 46.74 | -0.02% | 3,775 |
| Jun 1, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.01% | 4 |
| May 29, 2026 | 46.84 | 46.85 | 46.75 | 46.75 | 46.75 | -0.08% | 2,010 |
| May 28, 2026 | 46.78 | 46.89 | 46.78 | 46.79 | 46.79 | 0.22% | 1,612 |
| May 27, 2026 | 46.74 | 46.75 | 46.62 | 46.69 | 46.69 | 0.01% | 1,602 |
| May 26, 2026 | 46.60 | 46.68 | 46.59 | 46.68 | 46.68 | 0.72% | 8,809 |
| May 22, 2026 | 46.46 | 46.51 | 46.35 | 46.35 | 46.35 | -0.10% | 3,328 |
| May 21, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.14% | 64 |
| May 20, 2026 | 46.21 | 46.46 | 46.21 | 46.46 | 46.46 | 0.81% | 1,113 |
| May 19, 2026 | 46.12 | 46.12 | 46.06 | 46.09 | 46.09 | -0.50% | 8,214 |
| May 18, 2026 | 46.36 | 46.37 | 46.23 | 46.32 | 46.32 | 0.01% | 7,900 |
| May 15, 2026 | 46.35 | 46.38 | 46.31 | 46.31 | 46.31 | -0.32% | 1,241 |
| May 14, 2026 | 46.48 | 46.62 | 46.46 | 46.46 | 46.46 | 0.14% | 28,070 |
| May 13, 2026 | 46.22 | 46.46 | 46.22 | 46.40 | 46.40 | 0.25% | 1,682 |
| May 12, 2026 | 46.12 | 46.30 | 46.12 | 46.28 | 46.28 | 0.15% | 10,692 |
| May 11, 2026 | 46.18 | 46.25 | 46.18 | 46.21 | 46.21 | -0.19% | 1,368 |
| May 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.79% | 35 |
| May 7, 2026 | 46.10 | 46.10 | 43.40 | 45.94 | 45.94 | -0.22% | 2,342 |
| May 6, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.89% | 1 |
| May 5, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.70% | 161 |
| May 4, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.12% | 3 |
| May 1, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.49% | 280 |
| Apr 30, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.57% | 77 |
| Apr 29, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.05% | 1 |
| Apr 28, 2026 | 44.84 | 44.91 | 44.83 | 44.91 | 44.91 | -0.17% | 781 |
| Apr 27, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.18% | 79 |
| Apr 24, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.83% | 24 |
| Apr 23, 2026 | 44.78 | 44.78 | 44.70 | 44.70 | 44.70 | -0.16% | 383 |
| Apr 22, 2026 | 44.56 | 44.77 | 44.49 | 44.77 | 44.77 | 0.79% | 897 |
| Apr 21, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.13% | 101 |
| Apr 20, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.20% | 3 |
| Apr 17, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.65% | 16 |
| Apr 16, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.14% | 14 |
| Apr 15, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.48% | 50 |
| Apr 14, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.58% | - |
| Apr 13, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.51% | 30 |
| Apr 10, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.16% | 33 |
| Apr 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.04% | 1 |
| Apr 8, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.68% | - |
| Apr 7, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.15% | - |
| Apr 6, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.07% | - |
| Apr 2, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -0.26% | - |
| 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 | -0.06% | 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 | -0.69% | 3 |