ProShares Trust ProShares S&P 500 Dynamic Buffer ETF (FB) Historical Stock Data
42.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FB is down -0.09% a day on average. There have been 19 days where ProShares Trust ProShares S&P 500 Dynamic Buffer ETF closed green and 11 days where FB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 42.09 | 42.09 | ↑$0.00 (0.00%) | 42.09 | 42.09 | 51 |
| 2025-12-11 | 42.05 | 42.14 | ↑$0.09 (0.21%) | 42.05 | 42.14 | 126 |
| 2025-12-10 | 42.08 | 42.19 | ↑$0.11 (0.25%) | 42.08 | 42.19 | 3.57K |
| 2025-12-09 | 42.13 | 42.11 | ↓$0.02 (-0.05%) | 42.11 | 42.13 | 372 |
| 2025-12-08 | 42.17 | 42.17 | ↑$0.00 (0.00%) | 42.17 | 42.17 | 648 |
| 2025-12-05 | 42.53 | 42.16 | ↓$0.37 (-0.86%) | 42.16 | 42.53 | 855 |
| 2025-12-04 | 42.18 | 42.18 | ↑$0.00 (0.00%) | 42.18 | 42.18 | 49 |
| 2025-12-03 | 42.17 | 42.20 | ↑$0.03 (0.07%) | 42.17 | 42.20 | 322 |
| 2025-12-02 | 42.23 | 42.19 | ↓$0.04 (-0.09%) | 42.19 | 42.23 | 225 |
| 2025-12-01 | 42.30 | 42.24 | ↓$0.06 (-0.13%) | 42.24 | 42.30 | 310 |
| 2025-11-28 | 42.62 | 42.32 | ↓$0.30 (-0.70%) | 42.27 | 42.62 | 1.22K |
| 2025-11-26 | 42.29 | 42.29 | ↑$0.00 (0.00%) | 42.29 | 42.29 | 53 |
| 2025-11-25 | 42.13 | 42.13 | ↑$0.00 (0.00%) | 42.13 | 42.13 | 112 |
| 2025-11-24 | 41.82 | 41.89 | ↑$0.07 (0.17%) | 41.82 | 41.89 | 228 |
| 2025-11-21 | 41.62 | 41.65 | ↑$0.03 (0.08%) | 41.62 | 41.83 | 2.37K |
| 2025-11-20 | 42.00 | 41.60 | ↓$0.39 (-0.94%) | 41.39 | 42.00 | 1.18K |
| 2025-11-19 | 41.72 | 41.72 | ↑$0.00 (0.00%) | 41.72 | 41.72 | 40 |
| 2025-11-18 | 41.68 | 41.68 | ↑$0.00 (0.00%) | 41.68 | 41.68 | 57 |
| 2025-11-17 | 41.72 | 41.72 | ↑$0.00 (0.00%) | 41.72 | 41.72 | 167 |
| 2025-11-14 | 41.74 | 41.74 | ↑$0.00 (0.00%) | 41.74 | 41.74 | 109 |
| 2025-11-13 | 41.90 | 41.73 | ↓$0.17 (-0.41%) | 41.67 | 41.90 | 1.77K |
| 2025-11-12 | 41.95 | 41.94 | ↓$0.01 (-0.01%) | 41.90 | 42.00 | 1.32K |
| 2025-11-11 | 41.93 | 41.93 | ↑$0.00 (0.00%) | 41.93 | 41.93 | 99 |
| 2025-11-10 | 42.01 | 42.01 | ↑$0.00 (0.00%) | 42.01 | 42.01 | 81 |
| 2025-11-07 | 41.83 | 41.83 | ↑$0.00 (0.00%) | 41.83 | 41.83 | 97 |
| 2025-11-06 | 41.81 | 41.81 | ↑$0.00 (0.00%) | 41.81 | 41.81 | 96 |
| 2025-11-05 | 41.92 | 41.93 | ↑$0.01 (0.02%) | 41.92 | 42.02 | 851 |
| 2025-11-04 | 41.98 | 41.92 | ↓$0.06 (-0.15%) | 41.92 | 41.98 | 1.49K |
| 2025-11-03 | 41.94 | 41.93 | ↓$0.01 (-0.01%) | 41.91 | 42.03 | 6.45K |
| 2025-10-31 | 42.03 | 41.99 | ↓$0.04 (-0.08%) | 41.99 | 42.04 | 3.26K |
Create an account or log in to view more rows.
$FB hi hi
$FB bear trap
$FB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FB HODL
$FB -
Buy
buy
buy!
$FB Monday will be very interesting.
$FB Games being played here.
$FB run it!
$FB When in doubt
zoom out. ??
$FB low volume today isn’t necessarily a bad thing