ProShares Nasdaq-100 Dynamic Buffer ETF - QB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	42.6	42.65	42.65	42.65	42.6	107
January 29, 2026	42.76	42.76	42.76	42.76	42.76	100
January 28, 2026	42.81	42.81	42.81	42.81	42.81	2
January 27, 2026	42.83	42.84	42.84	42.89	42.83	3,600
January 26, 2026	42.77	42.76	42.76	42.77	42.76	7,426
January 23, 2026	42.76	42.76	42.76	42.76	42.76	100
January 22, 2026	42.74	42.74	42.74	42.74	42.74	2
January 21, 2026	42.69	42.69	42.69	42.69	42.69	100
January 20, 2026	42.46	42.46	42.46	42.46	42.46	203
January 16, 2026	42.69	42.69	42.69	42.69	42.69	100
January 15, 2026	42.91	42.69	42.69	42.92	42.69	823
January 14, 2026	42.71	42.71	42.71	42.71	42.71	100
January 13, 2026	42.83	42.79	42.79	42.83	42.79	7,400
January 12, 2026	42.81	42.81	42.81	42.81	42.81	100
January 09, 2026	42.8	42.8	42.8	42.8	42.8	100
January 08, 2026	42.54	42.54	42.54	42.54	42.54	100
January 07, 2026	42.56	42.56	42.56	42.56	42.56	200
January 06, 2026	42.5	42.58	42.58	42.58	42.42	1,300
January 05, 2026	42.39	42.39	42.39	42.39	42.39	100
January 02, 2026	42.34	42.34	42.34	42.34	42.34	100
December 31, 2025	42.31	42.31	42.31	42.31	42.31	500
December 30, 2025	42.31	42.31	42.31	42.31	42.31	100
December 29, 2025	42.34	42.34	42.34	42.34	42.34	100
December 26, 2025	42.36	42.36	42.36	42.36	42.36	100
December 24, 2025	42.39	42.39	42.39	42.39	42.39	100
December 23, 2025	42.55	42.55	42.38	42.55	42.55	100
December 22, 2025	42.6	42.52	42.36	42.6	42.52	3,300
December 19, 2025	42.59	42.59	42.59	42.59	42.59	4
December 18, 2025	42.28	42.28	42.28	42.28	42.28	4
December 17, 2025	42.01	42.01	42.01	42.01	42.01	100
December 16, 2025	42.11	42.11	42.11	42.11	42.11	100
December 15, 2025	42.19	42.12	42.12	42.2	42.12	500
December 12, 2025	42.15	42.15	42.15	42.15	42.15	0
December 11, 2025	42.39	42.39	42.39	42.39	42.39	100
December 10, 2025	42.56	42.52	42.52	42.57	42.52	546
December 09, 2025	42.29	42.54	42.54	42.54	42.29	400
December 08, 2025	42.63	42.63	42.63	42.63	42.63	100
December 05, 2025	42.64	42.64	42.64	42.64	42.64	3
December 04, 2025	42.65	42.65	42.65	42.65	42.65	100
December 03, 2025	42.69	42.69	42.69	42.69	42.69	100
December 02, 2025	42.7	42.7	42.7	42.7	42.7	100
December 01, 2025	42.62	42.62	42.62	42.62	42.62	333
November 28, 2025	42.7	42.7	42.7	42.7	42.7	100
November 26, 2025	42.7	42.7	42.7	42.7	42.7	100
November 25, 2025	42.34	42.48	42.48	42.48	42.34	800
November 24, 2025	42.13	42.43	42.43	42.43	42.13	600
November 21, 2025	41.93	41.93	41.93	41.93	41.93	100
November 20, 2025	41.78	41.78	41.78	41.78	41.78	500
November 19, 2025	41.94	41.94	41.94	41.94	41.94	100
November 18, 2025	41.9	42.14	42.14	42.14	41.9	100
November 17, 2025	42	42	42	42	42	100
November 14, 2025	42.01	42.01	42.01	42.01	42.01	100
November 13, 2025	42.03	42.03	42.03	42.03	42.03	1,121
November 12, 2025	42.26	42.19	42.19	42.27	42.13	1,700
November 11, 2025	42.18	42.17	42.17	42.19	42.11	7,900
November 10, 2025	42.22	42.26	42.26	42.26	42.21	13,300
November 07, 2025	42.03	42.03	42.03	42.03	42.03	100
November 06, 2025	42	42	42	42	42	58
November 05, 2025	42.26	42.26	42.26	42.26	42.26	58
November 04, 2025	42.27	42.27	42.27	42.27	42.27	100

ProShares Nasdaq-100 Dynamic Buffer ETF (QB) NASDAQ