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%
FB — ProShares S&P 500 Dynamic Buffer ETF
Cboe BZXProShares S&P 500 Dynamic Buffer ETF
$45.65
+0.15(+0.33%)
- O
- 45.65
- H
- 45.65
- L
- 45.65
- V
- 3.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.65
Period Return+14.38%
Period High$49.67
Period Low$39.91
Avg Daily Volume3.1K
Total Trading Days320
FB — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.65 | $45.65 | $45.65 | $45.65 | +$0.15 | +0.33% | 3,534 | $45.65 | $45.65 $45.65 |
| Oct 1, 2026 | $45.58 | $45.61 | $45.50 | $45.50 | $-0.01 | -0.02% | 2,780 | $45.61 | $45.50 $45.61 |
| Sep 30, 2026 | $45.52 | $45.58 | $45.51 | $45.51 | $-0.02 | -0.03% | 3,264 | $45.55 | $45.51 $45.58 |
| Sep 29, 2026 | $45.63 | $45.63 | $45.53 | $45.53 | $-0.01 | -0.02% | 991 | $45.57 | $45.53 $45.63 |
| Sep 28, 2026 | $45.59 | $45.59 | $45.54 | $45.54 | $-0.08 | -0.17% | 524 | $45.58 | $45.54 $45.59 |
| Sep 25, 2026 | $45.64 | $45.64 | $45.61 | $45.61 | +$0.09 | +0.20% | 349 | $45.70 | $45.61 $45.64 |
| Sep 24, 2026 | $45.51 | $45.56 | $45.51 | $45.52 | $-0.09 | -0.20% | 729 | $45.53 | $45.51 $45.56 |
| Sep 23, 2026 | $45.55 | $45.61 | $45.48 | $45.61 | $-0.05 | -0.10% | 560 | $45.55 | $45.48 $45.61 |
| Sep 22, 2026 | $45.68 | $45.71 | $45.66 | $45.66 | $-0.04 | -0.09% | 551 | $45.68 | $45.66 $45.71 |
| Sep 21, 2026 | $45.65 | $45.75 | $45.65 | $45.70 | +$0.19 | +0.41% | 579 | $45.72 | $45.65 $45.75 |
| Sep 18, 2026 | $45.55 | $45.56 | $45.51 | $45.51 | $-0.04 | -0.09% | 5,173 | $45.53 | $45.51 $45.56 |
| Sep 17, 2026 | $45.50 | $45.55 | $45.50 | $45.55 | +$0.22 | +0.49% | 539 | $45.50 | $45.50 $45.55 |
| Sep 16, 2026 | $45.46 | $45.49 | $45.33 | $45.33 | $-0.05 | -0.10% | 2,301 | $45.43 | $45.33 $45.49 |
| Sep 15, 2026 | $45.38 | $45.38 | $45.38 | $45.38 | $-0.02 | -0.04% | 154 | $45.26 | $45.38 $45.38 |
| Sep 14, 2026 | $45.32 | $45.40 | $45.32 | $45.40 | +$0.00 | +0.01% | 283 | $45.33 | $45.32 $45.40 |
| Sep 11, 2026 | $45.47 | $45.47 | $45.39 | $45.39 | +$0.23 | +0.51% | 1,434 | $45.43 | $45.39 $45.47 |
| Sep 10, 2026 | $45.16 | $45.22 | $45.16 | $45.16 | $-0.04 | -0.08% | 369 | $45.19 | $45.16 $45.22 |
| Sep 9, 2026 | $45.20 | $45.20 | $45.20 | $45.20 | $-0.00 | +0.00% | 19 | $45.17 | $45.20 $45.20 |
| Sep 8, 2026 | $45.20 | $45.20 | $45.20 | $45.20 | $-0.05 | -0.11% | 101 | $45.31 | $45.20 $45.20 |
| Sep 4, 2026 | $45.30 | $45.30 | $45.25 | $45.25 | $-0.08 | -0.18% | 163 | $45.28 | $45.25 $45.30 |
| Sep 3, 2026 | $45.17 | $45.33 | $45.11 | $45.33 | +$0.30 | +0.67% | 1,190 | $45.18 | $45.11 $45.33 |
| Sep 2, 2026 | $45.07 | $45.09 | $45.03 | $45.03 | +$0.04 | +0.08% | 331 | $45.08 | $45.03 $45.09 |
| Sep 1, 2026 | $44.99 | $44.99 | $44.99 | $44.99 | $-0.03 | -0.07% | 189 | $45.00 | $44.99 $44.99 |
| Aug 31, 2026 | $45.03 | $45.03 | $45.03 | $45.03 | $-0.04 | -0.09% | 284 | $45.04 | $45.03 $45.03 |
| Aug 28, 2026 | $45.12 | $45.12 | $45.07 | $45.07 | $-0.04 | -0.08% | 2,353 | $45.10 | $45.07 $45.12 |
| Aug 27, 2026 | $45.10 | $45.10 | $45.10 | $45.10 | +$0.11 | +0.24% | 57 | $45.06 | $45.10 $45.10 |
| Aug 26, 2026 | $44.95 | $45.04 | $44.95 | $44.99 | $-0.05 | -0.12% | 979 | $44.99 | $44.95 $45.04 |
| Aug 25, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | +$0.02 | +0.05% | 45 | $45.07 | $45.04 $45.04 |
| Aug 24, 2026 | $45.02 | $45.02 | $45.02 | $45.02 | $-0.04 | -0.08% | 62 | $45.11 | $45.02 $45.02 |
| Aug 21, 2026 | $45.07 | $45.07 | $45.06 | $45.06 | +$0.02 | +0.05% | 325 | $45.06 | $45.06 $45.07 |