ProShares Nasdaq-100 Dynamic Buffer ETF (QB)
NASDAQ: QB · Real-Time Price · USD
42.64
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
QB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -0.02% | 3 |
| Dec 4, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.09% | 1 |
| Dec 3, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.03% | 6 |
| Dec 2, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.19% | 5 |
| Dec 1, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -0.18% | 333 |
| Nov 28, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.01% | 3 |
| Nov 26, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.51% | 9 |
| Nov 25, 2025 | 42.34 | 42.48 | 42.34 | 42.48 | 42.48 | 0.12% | 757 |
| Nov 24, 2025 | 42.13 | 42.43 | 42.13 | 42.43 | 42.43 | 1.19% | 558 |
| Nov 21, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.36% | 1 |
| Nov 20, 2025 | 41.79 | 41.79 | 41.78 | 41.78 | 41.78 | -0.38% | 508 |
| Nov 19, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.08% | 9 |
| Nov 18, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -0.23% | 80 |
| Nov 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.01% | 134 |
| Nov 14, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.07% | 50 |
| Nov 13, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -0.37% | - |
| Nov 12, 2025 | 42.26 | 42.27 | 42.13 | 42.19 | 42.19 | 0.04% | 1,721 |
| Nov 11, 2025 | 42.18 | 42.19 | 42.11 | 42.18 | 42.18 | -0.20% | 7,900 |
| Nov 10, 2025 | 42.22 | 42.26 | 42.21 | 42.26 | 42.26 | 0.54% | 13,300 |
| Nov 7, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.08% | 5 |
| Nov 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.60% | - |
| Nov 5, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.25 | -0.04% | - |
| Nov 4, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.52% | 58 |
| Nov 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.04% | - |
| Oct 31, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.19% | 8 |
| Oct 30, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -0.20% | 10 |
| Oct 29, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.10% | 23 |
| Oct 28, 2025 | 42.39 | 42.56 | 42.35 | 42.56 | 42.56 | 0.44% | 552 |
| Oct 27, 2025 | 42.34 | 42.37 | 42.27 | 42.37 | 42.37 | 0.75% | 5,478 |
| Oct 24, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.55% | 22 |
| Oct 23, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.54% | 3 |
| Oct 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.05% | - |
| Oct 21, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.02% | 15 |
| Oct 20, 2025 | 41.65 | 41.65 | 41.61 | 41.61 | 41.61 | 0.63% | 501 |
| Oct 17, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.35% | 10 |
| Oct 16, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.13% | 10 |
| Oct 15, 2025 | 41.44 | 41.44 | 41.26 | 41.26 | 41.26 | 0.10% | 409 |
| Oct 14, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.02% | 147 |
| Oct 13, 2025 | 41.03 | 41.24 | 41.03 | 41.23 | 41.23 | 0.90% | 294 |
| Oct 10, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -1.80% | 80 |
| Oct 9, 2025 | 41.55 | 41.61 | 41.55 | 41.61 | 41.61 | 0.08% | 211 |
| Oct 8, 2025 | 41.41 | 41.58 | 41.41 | 41.58 | 41.58 | 0.66% | 5,901 |
| Oct 7, 2025 | 41.32 | 41.33 | 41.31 | 41.31 | 41.31 | -0.20% | 6,921 |
| Oct 6, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.20% | 102 |
| Oct 3, 2025 | 41.27 | 41.36 | 41.25 | 41.31 | 41.31 | -0.07% | 14,855 |
| Oct 2, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.07% | 8 |
| Oct 1, 2025 | 41.24 | 41.41 | 41.24 | 41.36 | 41.36 | 0.24% | 6,953 |
| Sep 30, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.04% | 5 |
| Sep 29, 2025 | 41.45 | 41.45 | 41.28 | 41.28 | 41.28 | -0.05% | 205 |
| Sep 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.02% | 40 |
| Sep 25, 2025 | 41.35 | 41.35 | 41.31 | 41.31 | 41.31 | -0.11% | 14,362 |
| Sep 24, 2025 | 41.47 | 41.47 | 41.36 | 41.36 | 41.36 | -0.22% | 117 |
| Sep 23, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.41 | 0.02% | 113 |
| Sep 22, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.40 | 0.09% | 101 |
| Sep 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.36 | 0.28% | 5 |
| Sep 18, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.24 | 0.44% | - |
| Sep 17, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.06 | -0.10% | 8 |
| Sep 16, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.10 | -0.08% | 3 |
| Sep 15, 2025 | 41.16 | 41.17 | 41.10 | 41.17 | 41.14 | 0.39% | 1,231 |
| Sep 12, 2025 | 41.00 | 41.02 | 40.96 | 41.01 | 40.98 | -0.10% | 5,182 |
| Sep 11, 2025 | 41.02 | 41.05 | 40.99 | 41.05 | 41.02 | 0.40% | 4,136 |
| Sep 10, 2025 | 40.96 | 40.96 | 40.89 | 40.89 | 40.85 | -0.26% | 702 |
| Sep 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.96 | -0.08% | 9 |
| Sep 8, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.99 | 0.13% | 4 |
| Sep 5, 2025 | 41.17 | 41.18 | 40.97 | 40.97 | 40.93 | -0.04% | 7,510 |
| Sep 4, 2025 | 40.83 | 40.99 | 40.81 | 40.99 | 40.95 | 0.46% | 7,900 |
| Sep 3, 2025 | 40.83 | 40.84 | 40.80 | 40.80 | 40.76 | 0.28% | 2,447 |
| Sep 2, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.65 | 0.06% | 25 |
| Aug 29, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.63 | -0.18% | 288 |
| Aug 28, 2025 | 40.77 | 40.77 | 40.69 | 40.74 | 40.70 | 0.10% | 17,637 |
| Aug 27, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.66 | -0.23% | - |
| Aug 26, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.76 | 0.02% | 7 |
| Aug 25, 2025 | 40.74 | 40.85 | 40.74 | 40.79 | 40.75 | 0.16% | 5,767 |
| Aug 22, 2025 | 40.68 | 40.72 | 40.68 | 40.72 | 40.68 | 0.74% | 260 |
| Aug 21, 2025 | 40.40 | 40.42 | 40.39 | 40.42 | 40.38 | -0.25% | 1,502 |
| Aug 20, 2025 | 40.53 | 40.53 | 40.52 | 40.52 | 40.48 | -0.07% | 2,030 |
| Aug 19, 2025 | 40.47 | 40.63 | 40.45 | 40.55 | 40.51 | -0.06% | 10,670 |
| Aug 18, 2025 | 40.71 | 40.71 | 40.52 | 40.57 | 40.54 | -0.14% | 20,146 |
| Aug 15, 2025 | 40.61 | 40.63 | 40.60 | 40.63 | 40.59 | -0.16% | 2,510 |
| Aug 14, 2025 | 40.72 | 40.72 | 40.62 | 40.70 | 40.66 | -0.28% | 16,155 |
| Aug 13, 2025 | 40.82 | 40.82 | 40.77 | 40.81 | 40.77 | - | 5,171 |
| Aug 12, 2025 | 40.58 | 40.81 | 40.58 | 40.81 | 40.77 | 0.57% | 17,333 |
| Aug 11, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.54 | -0.06% | - |
| Aug 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.57 | 0.45% | 212 |
| Aug 7, 2025 | 40.47 | 40.47 | 40.37 | 40.43 | 40.39 | -0.04% | 222 |
| Aug 6, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.40 | 0.56% | 29 |
| Aug 5, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.18 | -0.15% | 18 |
| Aug 4, 2025 | 40.17 | 40.28 | 40.17 | 40.28 | 40.24 | 0.75% | 140 |
| Aug 1, 2025 | 39.89 | 39.98 | 39.83 | 39.98 | 39.94 | -0.73% | 307 |
| Jul 31, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.23 | -0.01% | 146 |
| Jul 30, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.24 | -0.06% | 201 |
| Jul 29, 2025 | 40.36 | 40.36 | 40.30 | 40.30 | 40.26 | -0.10% | 299 |
| Jul 28, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.30 | -0.02% | 68 |
| Jul 25, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.31 | 0.05% | - |
| Jul 24, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.29 | -0.16% | 103 |
| Jul 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.36 | 0.04% | 11 |
| Jul 22, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.34 | -0.03% | 11 |
| Jul 21, 2025 | 40.40 | 40.40 | 40.39 | 40.39 | 40.35 | 0.04% | 606 |
| Jul 18, 2025 | 40.41 | 40.41 | 40.38 | 40.38 | 40.34 | -0.14% | 17,539 |
| Jul 17, 2025 | 40.51 | 40.51 | 40.39 | 40.43 | 40.40 | 0.34% | 567 |