ProShares S&P 500 Dynamic Buffer ETF (FB)

BATS: FB · Real-Time Price · USD

43.57

-0.05 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

43.57

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.61	43.61	43.60	43.60	43.60	-0.03%	99
Apr 27, 2026	43.62	43.62	43.62	43.62	43.61	-0.11%	26
Apr 24, 2026	43.57	43.66	43.57	43.66	43.66	0.31%	260
Apr 23, 2026	43.53	43.53	43.53	43.53	43.53	-0.10%	8
Apr 22, 2026	43.57	43.57	43.57	43.57	43.57	0.41%	14
Apr 21, 2026	43.37	43.39	43.37	43.39	43.39	-0.06%	385
Apr 20, 2026	43.10	43.48	43.10	43.42	43.42	-0.11%	4,993
Apr 17, 2026	43.50	43.50	43.47	43.47	43.47	0.53%	207
Apr 16, 2026	43.24	43.24	43.24	43.24	43.24	-0.02%	53
Apr 15, 2026	43.11	43.25	43.11	43.25	43.25	0.43%	326
Apr 14, 2026	43.06	43.06	43.06	43.06	43.06	0.45%	73
Apr 13, 2026	42.61	42.87	42.61	42.87	42.87	0.50%	845
Apr 10, 2026	42.66	42.66	42.66	42.66	42.66	-0.13%	10
Apr 9, 2026	42.71	42.71	42.71	42.71	42.71	0.14%	116
Apr 8, 2026	42.71	42.71	42.65	42.65	42.65	0.71%	150
Apr 7, 2026	42.35	42.35	42.35	42.35	42.35	-0.14%	273
Apr 6, 2026	42.41	42.41	42.41	42.41	42.41	-0.01%	163
Apr 2, 2026	42.41	42.41	42.35	42.41	42.41	-0.18%	3,619
Apr 1, 2026	42.49	42.49	42.49	42.49	42.49	0.26%	87
Mar 31, 2026	46.01	46.01	42.38	42.38	42.38	0.93%	664
Mar 30, 2026	41.99	41.99	41.99	41.99	41.99	-0.01%	82
Mar 27, 2026	41.99	42.00	41.99	42.00	42.00	-0.12%	135
Mar 26, 2026	42.05	42.05	42.05	42.05	42.05	-0.35%	30
Mar 25, 2026	42.20	42.20	42.20	42.20	42.20	-0.51%	77
Mar 24, 2026	42.41	42.41	42.41	42.41	42.25	0.06%	186
Mar 23, 2026	42.33	42.38	42.33	42.38	42.22	0.39%	155
Mar 20, 2026	42.31	42.31	42.21	42.22	42.05	-0.29%	253
Mar 19, 2026	42.11	42.36	42.11	42.34	42.18	0.12%	578
Mar 18, 2026	42.38	42.38	42.28	42.29	42.13	0.03%	604
Mar 17, 2026	42.51	42.51	42.28	42.28	42.11	-0.19%	509
Mar 16, 2026	42.50	42.50	42.36	42.36	42.19	0.19%	671
Mar 13, 2026	42.28	42.28	42.28	42.28	42.11	-0.04%	54
Mar 12, 2026	42.32	42.32	42.29	42.29	42.13	-0.17%	222
Mar 11, 2026	42.27	42.36	42.27	42.36	42.20	0.05%	156
Mar 10, 2026	42.34	42.34	42.34	42.34	42.18	-0.34%	105
Mar 9, 2026	42.24	42.48	42.24	42.48	42.32	0.15%	226
Mar 6, 2026	42.42	42.42	42.42	42.42	42.26	-0.36%	30
Mar 5, 2026	42.48	42.57	42.48	42.57	42.41	-0.08%	274
Mar 4, 2026	42.60	42.60	42.60	42.60	42.44	0.20%	163
Mar 3, 2026	41.92	42.52	41.90	42.52	42.35	-0.12%	3,091
Mar 2, 2026	42.60	42.60	42.57	42.57	42.41	-0.10%	161
Feb 27, 2026	42.67	42.67	42.62	42.62	42.45	-0.06%	260
Feb 26, 2026	42.64	42.64	42.64	42.64	42.48	-0.10%	128
Feb 25, 2026	42.52	42.68	42.52	42.68	42.52	0.45%	213
Feb 24, 2026	42.43	42.49	42.43	42.49	42.33	0.29%	150
Feb 23, 2026	42.36	42.37	42.36	42.37	42.21	-0.10%	774
Feb 20, 2026	42.23	42.41	42.23	42.41	42.25	0.23%	385
Feb 19, 2026	42.29	42.31	42.29	42.31	42.15	-0.11%	262
Feb 18, 2026	42.36	42.36	42.36	42.36	42.20	-	43
Feb 17, 2026	42.36	42.36	42.36	42.36	42.20	0.07%	85
Feb 13, 2026	42.33	42.33	42.33	42.33	42.17	0.11%	201
Feb 12, 2026	42.28	42.28	42.28	42.28	42.12	-0.49%	288
Feb 11, 2026	42.48	42.49	42.48	42.49	42.33	-0.12%	418
Feb 10, 2026	42.54	42.54	42.54	42.54	42.38	-	158
Feb 9, 2026	42.54	42.54	42.54	42.54	42.38	0.29%	59
Feb 6, 2026	42.42	42.42	42.42	42.42	42.26	0.84%	172
Feb 5, 2026	42.07	42.07	42.07	42.07	41.91	-0.20%	99
Feb 4, 2026	42.12	42.23	42.12	42.15	41.99	-0.25%	2,668
Feb 3, 2026	42.20	42.26	42.15	42.26	42.10	-0.01%	2,573
Feb 2, 2026	42.26	42.26	42.26	42.26	42.10	0.01%	176
Jan 30, 2026	42.26	42.26	42.26	42.26	42.09	-0.17%	328
Jan 29, 2026	42.33	42.33	42.33	42.33	42.17	-0.13%	127
Jan 28, 2026	42.39	42.39	42.39	42.39	42.22	0.01%	127
Jan 27, 2026	42.45	42.45	42.38	42.38	42.22	0.01%	300
Jan 26, 2026	42.47	42.47	42.38	42.38	42.21	0.12%	742
Jan 23, 2026	42.32	42.32	42.32	42.32	42.16	0.07%	117
Jan 22, 2026	42.38	42.38	42.21	42.30	42.13	0.15%	3,105
Jan 21, 2026	42.23	42.23	42.23	42.23	42.07	0.48%	924
Jan 20, 2026	42.33	42.35	42.03	42.03	41.87	-1.12%	676
Jan 16, 2026	42.47	42.51	42.47	42.51	42.34	-	258
Jan 15, 2026	42.58	42.69	42.51	42.51	42.34	-0.04%	2,520
Jan 14, 2026	42.47	42.53	42.47	42.53	42.36	-0.13%	306
Jan 13, 2026	42.63	42.63	42.58	42.58	42.42	-0.05%	130
Jan 12, 2026	42.49	42.65	42.49	42.60	42.44	-0.04%	689
Jan 9, 2026	42.68	42.68	42.62	42.62	42.45	0.42%	265
Jan 8, 2026	42.39	42.44	42.39	42.44	42.28	0.09%	161
Jan 7, 2026	42.44	42.44	42.40	42.40	42.24	-0.11%	238
Jan 6, 2026	42.44	42.45	42.41	42.45	42.29	0.26%	5,334
Jan 5, 2026	42.34	42.34	42.34	42.34	42.18	0.21%	87
Jan 2, 2026	42.25	42.25	42.25	42.25	42.09	0.12%	128
Dec 31, 2025	42.20	42.20	42.14	42.20	42.04	-0.02%	1,194
Dec 30, 2025	42.16	42.21	42.16	42.21	42.05	-0.04%	201
Dec 29, 2025	42.23	42.23	42.23	42.23	42.06	-0.04%	82
Dec 26, 2025	42.25	42.25	42.25	42.25	42.08	-0.15%	68
Dec 24, 2025	42.26	42.31	42.26	42.31	42.15	-0.39%	594
Dec 23, 2025	42.47	42.47	42.47	42.47	42.07	0.20%	83
Dec 22, 2025	42.39	42.44	42.33	42.39	41.99	0.24%	3,045
Dec 19, 2025	42.25	42.29	42.25	42.29	41.89	0.39%	331
Dec 18, 2025	42.22	42.23	42.12	42.12	41.72	0.28%	1,657
Dec 17, 2025	42.01	42.01	42.01	42.01	41.60	-0.15%	155
Dec 16, 2025	42.13	42.13	42.07	42.07	41.67	-0.05%	241
Dec 15, 2025	42.16	42.17	42.04	42.09	41.69	0.01%	1,028
Dec 12, 2025	42.09	42.09	42.09	42.09	41.69	-0.12%	51
Dec 11, 2025	42.05	42.14	42.05	42.14	41.74	-0.12%	131
Dec 10, 2025	42.08	42.19	42.08	42.19	41.78	0.18%	3,565
Dec 9, 2025	42.13	42.17	42.11	42.11	41.71	-0.14%	390
Dec 8, 2025	42.17	42.17	42.17	42.17	41.77	0.02%	654
Dec 5, 2025	42.53	42.53	42.16	42.16	41.76	-0.05%	855
Dec 4, 2025	42.19	42.19	42.19	42.19	41.78	-0.04%	52
Dec 3, 2025	42.17	42.20	42.17	42.20	41.80	0.02%	322