MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUYB — ProShares S&P 500 Buyback Aristocrats ETF
NYSE ArcaProShares S&P 500 Buyback Aristocrats ETF
$41.31
+0.05(+0.12%)
- O
- 41.36
- H
- 41.36
- L
- 41.31
- V
- 424.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.31
Period Return+4.31%
Period High$44.19
Period Low$38.97
Avg Daily Volume3.4K
Total Trading Days103
BUYB — Historical OHLCV Price & Volume Table
May 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.36 | $41.36 | $41.31 | $41.31 | +$0.05 | +0.12% | 424 | $41.33 | $41.31 $41.36 |
| Oct 1, 2026 | $41.12 | $41.26 | $41.12 | $41.26 | +$0.21 | +0.52% | 1,661 | $41.13 | $41.12 $41.26 |
| Sep 30, 2026 | $41.30 | $41.30 | $41.04 | $41.04 | $-0.38 | -0.92% | 1,635 | $41.23 | $41.04 $41.30 |
| Sep 29, 2026 | $41.62 | $41.62 | $41.35 | $41.42 | $-0.15 | -0.36% | 9,930 | $41.53 | $41.35 $41.62 |
| Sep 28, 2026 | $41.47 | $41.57 | $41.47 | $41.57 | $-0.15 | -0.36% | 2,166 | $41.49 | $41.47 $41.57 |
| Sep 25, 2026 | $41.70 | $41.72 | $41.70 | $41.72 | +$0.26 | +0.62% | 1,762 | $41.70 | $41.70 $41.72 |
| Sep 24, 2026 | $41.60 | $41.60 | $41.47 | $41.47 | $-0.15 | -0.35% | 140 | $41.59 | $41.47 $41.60 |
| Sep 23, 2026 | $41.73 | $41.73 | $41.61 | $41.61 | $-0.30 | -0.71% | 323 | $41.70 | $41.61 $41.73 |
| Sep 22, 2026 | $41.78 | $41.91 | $41.74 | $41.91 | +$0.08 | +0.19% | 516 | $41.84 | $41.74 $41.91 |
| Sep 21, 2026 | $41.90 | $41.92 | $41.83 | $41.83 | +$0.14 | +0.34% | 1,376 | $41.87 | $41.83 $41.92 |
| Sep 18, 2026 | $41.60 | $41.70 | $41.60 | $41.69 | $-0.22 | -0.52% | 1,860 | $41.61 | $41.60 $41.70 |
| Sep 17, 2026 | $41.97 | $41.99 | $41.90 | $41.91 | +$0.08 | +0.19% | 6,501 | $41.96 | $41.90 $41.99 |
| Sep 16, 2026 | $42.11 | $42.21 | $41.83 | $41.83 | $-0.36 | -0.85% | 901 | $42.08 | $41.83 $42.21 |
| Sep 15, 2026 | $42.13 | $42.25 | $42.13 | $42.19 | $-0.24 | -0.56% | 4,160 | $42.18 | $42.13 $42.25 |
| Sep 14, 2026 | $42.38 | $42.43 | $42.23 | $42.43 | +$0.24 | +0.57% | 1,554 | $42.36 | $42.23 $42.43 |
| Sep 11, 2026 | $42.27 | $42.27 | $42.00 | $42.19 | +$0.40 | +0.96% | 4,714 | $42.15 | $42.00 $42.27 |
| Sep 10, 2026 | $41.80 | $41.94 | $41.79 | $41.79 | $-0.22 | -0.53% | 2,652 | $41.82 | $41.79 $41.94 |
| Sep 9, 2026 | $42.05 | $42.09 | $42.01 | $42.01 | $-0.34 | -0.80% | 1,099 | $42.07 | $42.01 $42.09 |
| Sep 8, 2026 | $42.52 | $42.52 | $42.35 | $42.35 | $-0.46 | -1.08% | 1,805 | $42.44 | $42.35 $42.52 |
| Sep 4, 2026 | $42.81 | $42.81 | $42.81 | $42.81 | $-0.18 | -0.42% | 59 | $42.87 | $42.81 $42.81 |
| Sep 3, 2026 | $42.96 | $42.99 | $42.96 | $42.99 | +$0.34 | +0.79% | 2,036 | $42.97 | $42.96 $42.99 |
| Sep 2, 2026 | $42.64 | $42.65 | $42.64 | $42.65 | +$0.21 | +0.50% | 551 | $42.65 | $42.64 $42.65 |
| Sep 1, 2026 | $42.44 | $42.44 | $42.44 | $42.44 | $-0.46 | -1.07% | 776 | $42.51 | $42.44 $42.44 |
| Aug 31, 2026 | $42.92 | $42.97 | $42.90 | $42.90 | $-0.22 | -0.50% | 8,349 | $42.96 | $42.90 $42.97 |
| Aug 28, 2026 | $43.10 | $43.12 | $43.07 | $43.12 | $-0.17 | -0.40% | 1,844 | $43.08 | $43.07 $43.12 |
| Aug 27, 2026 | $43.50 | $43.50 | $43.29 | $43.29 | $-0.30 | -0.68% | 2,154 | $43.40 | $43.29 $43.50 |
| Aug 26, 2026 | $43.55 | $43.65 | $43.50 | $43.59 | +$0.14 | +0.32% | 1,745 | $43.56 | $43.50 $43.65 |
| Aug 25, 2026 | $43.77 | $43.77 | $43.39 | $43.45 | $-0.11 | -0.26% | 4,192 | $43.51 | $43.39 $43.77 |
| Aug 24, 2026 | $43.60 | $43.60 | $43.47 | $43.57 | +$0.19 | +0.43% | 6,687 | $43.49 | $43.47 $43.60 |
| Aug 21, 2026 | $43.38 | $43.38 | $43.38 | $43.38 | +$0.26 | +0.61% | 129 | $43.37 | $43.38 $43.38 |