ProShares Nasdaq-100 Dynamic Buffer ETF (QB)
NASDAQ: QB · Real-Time Price · USD
47.39
-0.05 (-0.11%)
At close: Jul 16, 2026, 4:00 PM EDT
47.39
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:15 PM EDT
QB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 47.44 | 47.45 | 47.26 | 47.44 | - | - | 112 |
| Jul 15, 2026 | 47.51 | 47.53 | 47.44 | 47.44 | 47.44 | -0.11% | 1,798 |
| Jul 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.47% | 11 |
| Jul 13, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.14% | 11 |
| Jul 10, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.17% | 59 |
| Jul 9, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.78% | 14 |
| Jul 8, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.09% | 14 |
| Jul 7, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.39% | 185 |
| Jul 6, 2026 | 47.10 | 47.19 | 47.08 | 47.19 | 47.19 | 0.80% | 940 |
| Jul 2, 2026 | 46.84 | 46.84 | 46.60 | 46.82 | 46.82 | -0.07% | 817 |
| Jul 1, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.15% | 34 |
| Jun 30, 2026 | 46.68 | 46.93 | 46.68 | 46.93 | 46.92 | 0.76% | 2,210 |
| Jun 29, 2026 | 46.11 | 46.62 | 46.11 | 46.57 | 46.57 | 1.28% | 6,917 |
| Jun 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.16% | 57 |
| Jun 25, 2026 | 46.17 | 46.17 | 46.06 | 46.06 | 46.06 | -0.08% | 114 |
| Jun 24, 2026 | 46.08 | 46.17 | 46.06 | 46.10 | 46.10 | -0.20% | 5,325 |
| Jun 23, 2026 | 46.49 | 46.49 | 46.26 | 46.26 | 46.19 | -1.22% | 6,203 |
| Jun 22, 2026 | 46.98 | 47.24 | 46.84 | 46.84 | 46.76 | -0.29% | 5,968 |
| Jun 18, 2026 | 46.83 | 47.09 | 46.77 | 46.97 | 46.89 | 1.27% | 7,152 |
| Jun 17, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.30 | 0.10% | 5 |
| Jun 16, 2026 | 46.39 | 46.39 | 46.34 | 46.34 | 46.26 | -0.26% | 190 |
| Jun 15, 2026 | 46.48 | 46.52 | 46.46 | 46.46 | 46.38 | 1.07% | 1,490 |
| Jun 12, 2026 | 45.69 | 46.00 | 45.67 | 45.97 | 45.89 | 0.38% | 3,309 |
| Jun 11, 2026 | 45.27 | 45.79 | 45.27 | 45.79 | 45.71 | 1.27% | 5,770 |
| Jun 10, 2026 | 45.12 | 45.22 | 45.09 | 45.22 | 45.14 | -0.26% | 8,002 |
| Jun 9, 2026 | 44.91 | 45.35 | 44.91 | 45.33 | 45.26 | 0.17% | 36,175 |
| Jun 8, 2026 | 45.50 | 45.51 | 45.26 | 45.26 | 45.18 | 0.21% | 9,154 |
| Jun 5, 2026 | 46.30 | 46.30 | 45.16 | 45.16 | 45.09 | -3.00% | 1,069 |
| Jun 4, 2026 | 46.55 | 46.56 | 46.55 | 46.56 | 46.48 | -0.19% | 360 |
| Jun 3, 2026 | 46.72 | 46.72 | 46.65 | 46.65 | 46.57 | -0.19% | 602 |
| Jun 2, 2026 | 47.09 | 47.09 | 46.74 | 46.74 | 46.66 | -0.02% | 3,775 |
| Jun 1, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.67 | -0.01% | 4 |
| May 29, 2026 | 46.84 | 46.85 | 46.75 | 46.75 | 46.67 | -0.08% | 2,010 |
| May 28, 2026 | 46.78 | 46.89 | 46.78 | 46.79 | 46.71 | 0.22% | 1,612 |
| May 27, 2026 | 46.74 | 46.75 | 46.62 | 46.69 | 46.61 | 0.01% | 1,602 |
| May 26, 2026 | 46.60 | 46.68 | 46.59 | 46.68 | 46.60 | 0.72% | 8,809 |
| May 22, 2026 | 46.46 | 46.51 | 46.35 | 46.35 | 46.27 | -0.10% | 3,328 |
| May 21, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.31 | -0.14% | 64 |
| May 20, 2026 | 46.21 | 46.46 | 46.21 | 46.46 | 46.38 | 0.81% | 1,113 |
| May 19, 2026 | 46.12 | 46.12 | 46.06 | 46.09 | 46.01 | -0.50% | 8,214 |
| May 18, 2026 | 46.36 | 46.37 | 46.23 | 46.32 | 46.24 | 0.01% | 7,900 |
| May 15, 2026 | 46.35 | 46.38 | 46.31 | 46.31 | 46.23 | -0.32% | 1,241 |
| May 14, 2026 | 46.48 | 46.62 | 46.46 | 46.46 | 46.38 | 0.14% | 28,070 |
| May 13, 2026 | 46.22 | 46.46 | 46.22 | 46.40 | 46.32 | 0.25% | 1,682 |
| May 12, 2026 | 46.12 | 46.30 | 46.12 | 46.28 | 46.20 | 0.15% | 10,692 |
| May 11, 2026 | 46.18 | 46.25 | 46.18 | 46.21 | 46.14 | -0.19% | 1,368 |
| May 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.22 | 0.79% | 35 |
| May 7, 2026 | 46.10 | 46.10 | 43.40 | 45.94 | 45.86 | -0.22% | 2,342 |
| May 6, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 45.96 | 0.89% | 1 |
| May 5, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.55 | 0.70% | 161 |