ProShares S&P 500 Dynamic Buffer ETF (FB)
BATS: FB · Real-Time Price · USD
42.16
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.53 | 42.53 | 42.16 | 42.16 | 42.16 | -0.05% | 855 |
| Dec 4, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.18 | -0.04% | 52 |
| Dec 3, 2025 | 42.17 | 42.20 | 42.17 | 42.20 | 42.20 | 0.02% | 322 |
| Dec 2, 2025 | 42.23 | 42.23 | 42.19 | 42.19 | 42.19 | -0.13% | 329 |
| Dec 1, 2025 | 42.30 | 42.30 | 42.25 | 42.25 | 42.24 | -0.18% | 310 |
| Nov 28, 2025 | 42.62 | 42.62 | 42.27 | 42.32 | 42.32 | 0.08% | 1,216 |
| Nov 26, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.38% | 53 |
| Nov 25, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.57% | 112 |
| Nov 24, 2025 | 41.82 | 41.89 | 41.82 | 41.89 | 41.89 | 0.57% | 339 |
| Nov 21, 2025 | 41.62 | 41.83 | 41.62 | 41.65 | 41.65 | 0.11% | 2,371 |
| Nov 20, 2025 | 42.00 | 42.00 | 41.39 | 41.61 | 41.60 | -0.29% | 1,190 |
| Nov 19, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.72 | 0.11% | 40 |
| Nov 18, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.10% | 57 |
| Nov 17, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.05% | 167 |
| Nov 14, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.03% | 109 |
| Nov 13, 2025 | 41.90 | 41.90 | 41.67 | 41.73 | 41.73 | -0.52% | 1,768 |
| Nov 12, 2025 | 41.95 | 42.00 | 41.90 | 41.95 | 41.94 | 0.03% | 1,320 |
| Nov 11, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.18% | 99 |
| Nov 10, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.43% | 81 |
| Nov 7, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.04% | 97 |
| Nov 6, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.28% | 96 |
| Nov 5, 2025 | 41.92 | 42.02 | 41.92 | 41.93 | 41.93 | 0.03% | 851 |
| Nov 4, 2025 | 41.98 | 41.98 | 41.92 | 41.92 | 41.92 | -0.04% | 1,496 |
| Nov 3, 2025 | 41.94 | 42.03 | 41.91 | 41.94 | 41.93 | -0.14% | 6,462 |
| Oct 31, 2025 | 42.03 | 42.04 | 41.99 | 42.00 | 41.99 | 0.27% | 3,281 |
| Oct 30, 2025 | 41.93 | 41.94 | 41.88 | 41.88 | 41.88 | -0.20% | 270 |
| Oct 29, 2025 | 42.08 | 42.08 | 41.96 | 41.96 | 41.96 | -0.04% | 1,672 |
| Oct 28, 2025 | 41.88 | 41.98 | 41.88 | 41.98 | 41.98 | 0.21% | 1,148 |
| Oct 27, 2025 | 41.80 | 41.90 | 41.80 | 41.89 | 41.89 | 0.48% | 680 |
| Oct 24, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.33% | 159 |
| Oct 23, 2025 | 41.50 | 41.55 | 41.50 | 41.55 | 41.55 | 0.28% | 163 |
| Oct 22, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.02% | 219 |
| Oct 21, 2025 | 41.37 | 41.43 | 41.37 | 41.43 | 41.43 | - | 586 |
| Oct 20, 2025 | 41.38 | 41.42 | 41.38 | 41.42 | 41.42 | 0.57% | 706 |
| Oct 17, 2025 | 41.20 | 41.20 | 41.19 | 41.19 | 41.19 | 0.27% | 1,496 |
| Oct 16, 2025 | 41.16 | 41.16 | 41.08 | 41.08 | 41.08 | -0.25% | 3,720 |
| Oct 15, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.18 | 0.14% | 332 |
| Oct 14, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.12% | 258 |
| Oct 13, 2025 | 41.06 | 41.25 | 41.06 | 41.18 | 41.18 | 0.60% | 2,854 |
| Oct 10, 2025 | 41.46 | 41.46 | 40.93 | 40.93 | 40.93 | -1.39% | 2,854 |
| Oct 9, 2025 | 41.47 | 41.56 | 41.47 | 41.51 | 41.51 | 0.13% | 2,978 |
| Oct 8, 2025 | 41.48 | 41.57 | 41.43 | 41.46 | 41.46 | 0.23% | 743 |
| Oct 7, 2025 | 41.48 | 41.48 | 41.36 | 41.36 | 41.36 | -0.14% | 1,856 |
| Oct 6, 2025 | 41.45 | 41.47 | 41.40 | 41.42 | 41.42 | 0.09% | 1,549 |
| Oct 3, 2025 | 41.42 | 41.47 | 40.98 | 41.38 | 41.38 | - | 25,220 |
| Oct 2, 2025 | 41.78 | 41.78 | 41.38 | 41.38 | 41.38 | -0.05% | 8,818 |
| Oct 1, 2025 | 41.37 | 41.52 | 41.26 | 41.40 | 41.40 | 0.11% | 29,815 |
| Sep 30, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.18% | 230 |
| Sep 29, 2025 | 41.94 | 41.94 | 41.28 | 41.28 | 41.28 | -0.16% | 568 |
| Sep 26, 2025 | 41.36 | 41.79 | 41.30 | 41.35 | 41.35 | 0.36% | 1,533 |
| Sep 25, 2025 | 41.30 | 41.30 | 41.20 | 41.20 | 41.20 | -0.19% | 1,056 |
| Sep 24, 2025 | 41.41 | 41.41 | 41.28 | 41.28 | 41.28 | -0.42% | 224 |
| Sep 23, 2025 | 41.40 | 41.47 | 41.40 | 41.45 | 41.31 | -0.07% | 643 |
| Sep 22, 2025 | 41.40 | 41.50 | 41.40 | 41.48 | 41.34 | 0.19% | 788 |
| Sep 19, 2025 | 41.32 | 41.42 | 41.32 | 41.41 | 41.26 | 0.28% | 3,028 |
| Sep 18, 2025 | 41.40 | 41.40 | 41.29 | 41.29 | 41.15 | 0.12% | 6,177 |
| Sep 17, 2025 | 41.28 | 41.28 | 41.24 | 41.24 | 41.10 | -0.04% | 422 |
| Sep 16, 2025 | 41.42 | 41.42 | 41.25 | 41.26 | 41.11 | -0.13% | 3,150 |
| Sep 15, 2025 | 41.43 | 41.43 | 41.31 | 41.31 | 41.17 | 0.10% | 3,696 |
| Sep 12, 2025 | 41.42 | 41.42 | 41.27 | 41.27 | 41.13 | -0.16% | 1,093 |
| Sep 11, 2025 | 41.24 | 41.39 | 41.24 | 41.34 | 41.19 | 0.57% | 2,021 |
| Sep 10, 2025 | 41.26 | 41.65 | 41.10 | 41.10 | 40.96 | -0.05% | 5,745 |
| Sep 9, 2025 | 41.19 | 41.19 | 41.12 | 41.12 | 40.98 | -0.20% | 424 |
| Sep 8, 2025 | 41.20 | 41.23 | 40.92 | 41.20 | 41.06 | 0.12% | 1,854 |
| Sep 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.01 | 0.22% | 1,097 |
| Sep 4, 2025 | 41.02 | 41.12 | 41.01 | 41.06 | 40.92 | 0.27% | 17,395 |
| Sep 3, 2025 | 40.95 | 41.02 | 40.92 | 40.95 | 40.81 | 0.02% | 9,368 |
| Sep 2, 2025 | 40.96 | 40.96 | 40.75 | 40.94 | 40.80 | 0.35% | 1,429 |
| Aug 29, 2025 | 40.93 | 40.97 | 40.80 | 40.80 | 40.66 | -0.31% | 9,929 |
| Aug 28, 2025 | 40.84 | 41.01 | 40.84 | 40.93 | 40.78 | 0.19% | 3,189 |
| Aug 27, 2025 | 40.94 | 41.35 | 40.83 | 40.85 | 40.71 | -0.17% | 5,960 |
| Aug 26, 2025 | 40.92 | 41.02 | 40.92 | 40.92 | 40.78 | 0.07% | 5,386 |
| Aug 25, 2025 | 40.86 | 41.00 | 40.86 | 40.89 | 40.75 | 0.03% | 4,900 |
| Aug 22, 2025 | 40.87 | 40.96 | 40.70 | 40.88 | 40.73 | 0.68% | 9,345 |
| Aug 21, 2025 | 40.82 | 40.82 | 40.60 | 40.60 | 40.46 | -0.31% | 2,747 |
| Aug 20, 2025 | 40.76 | 40.77 | 40.73 | 40.73 | 40.58 | -0.12% | 4,895 |
| Aug 19, 2025 | 40.86 | 40.87 | 40.77 | 40.78 | 40.63 | 0.10% | 17,961 |
| Aug 18, 2025 | 41.16 | 41.16 | 40.74 | 40.74 | 40.59 | -0.14% | 9,303 |
| Aug 15, 2025 | 40.86 | 40.86 | 40.79 | 40.79 | 40.65 | - | 7,690 |
| Aug 14, 2025 | 40.86 | 40.86 | 40.78 | 40.79 | 40.65 | -0.15% | 15,186 |
| Aug 13, 2025 | 40.99 | 40.99 | 40.85 | 40.85 | 40.71 | -0.22% | 15,581 |
| Aug 12, 2025 | 40.86 | 40.95 | 40.74 | 40.94 | 40.80 | 0.55% | 18,901 |
| Aug 11, 2025 | 40.71 | 40.75 | 40.66 | 40.72 | 40.57 | 1.03% | 1,023 |
| Aug 8, 2025 | 40.68 | 40.74 | 40.30 | 40.30 | 40.16 | -0.60% | 9,291 |
| Aug 7, 2025 | 40.52 | 40.59 | 40.52 | 40.54 | 40.40 | 0.06% | 548 |
| Aug 6, 2025 | 40.48 | 40.59 | 40.48 | 40.52 | 40.38 | 0.22% | 2,375 |
| Aug 5, 2025 | 40.42 | 40.43 | 40.42 | 40.43 | 40.29 | -0.30% | 1,270 |
| Aug 4, 2025 | 40.48 | 40.58 | 40.43 | 40.55 | 40.41 | 0.71% | 2,264 |
| Aug 1, 2025 | 40.54 | 40.55 | 40.26 | 40.26 | 40.12 | -0.75% | 1,407 |
| Jul 31, 2025 | 40.68 | 40.68 | 40.57 | 40.57 | 40.43 | 0.17% | 778 |
| Jul 30, 2025 | 40.63 | 40.64 | 40.50 | 40.50 | 40.36 | -0.07% | 969 |
| Jul 29, 2025 | 40.63 | 40.63 | 40.53 | 40.53 | 40.39 | -0.07% | 1,442 |
| Jul 28, 2025 | 40.66 | 40.66 | 40.56 | 40.56 | 40.42 | - | 1,657 |
| Jul 25, 2025 | 40.61 | 40.61 | 40.41 | 40.56 | 40.42 | -0.07% | 5,606 |
| Jul 24, 2025 | 40.62 | 40.62 | 40.59 | 40.59 | 40.45 | 0.03% | 566 |
| Jul 23, 2025 | 40.62 | 40.94 | 40.55 | 40.58 | 40.43 | 0.19% | 1,114 |
| Jul 22, 2025 | 40.75 | 40.75 | 40.41 | 40.50 | 40.36 | 0.22% | 3,155 |
| Jul 21, 2025 | 40.63 | 40.92 | 40.41 | 40.41 | 40.27 | -0.15% | 2,243 |
| Jul 18, 2025 | 40.52 | 40.53 | 40.47 | 40.47 | 40.33 | -0.10% | 14,856 |
| Jul 17, 2025 | 40.44 | 40.53 | 40.44 | 40.51 | 40.37 | 0.14% | 1,955 |