ProShares Nasdaq-100 Dynamic Buffer ETF (QB)

NASDAQ: QB · Real-Time Price · USD

46.31

-0.15 (-0.32%)

At close: May 15, 2026, 4:00 PM EDT

46.38

+0.07 (0.15%)

After-hours: May 15, 2026, 4:15 PM EDT

QB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.14%	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	-0.07%	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	42.81	-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