ProShares Trust ProShares S P 500 Dynamic Buffer ETF (FB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	45.21	45.21	45.16	45.16	+0.11%	500
2026-08-06	45.16	45.17	45.06	45.12	+0.06%	12,000
2026-08-05	45.17	45.17	45.05	45.09	+0.11%	800
2026-08-04	45.05	45.05	45.04	45.04	+0.54%	600
2026-08-03	44.81	44.88	44.79	44.80	+0.52%	900
2026-07-31	44.53	44.61	44.52	44.57	+0.26%	10,300
2026-07-30	44.47	44.48	44.45	44.45	+0.63%	700
2026-07-29	44.18	44.18	44.18	44.18	-0.49%	100
2026-07-28	44.43	44.53	44.39	44.39	-0.06%	1,100
2026-07-27	44.49	44.49	44.42	44.42	-0.19%	2,000
2026-07-24	44.55	44.65	44.51	44.51	-0.02%	8,000
2026-07-23	44.49	44.52	44.49	44.52	-0.29%	300
2026-07-22	44.32	44.65	44.32	44.65	+0.10%	1,500
2026-07-21	44.71	44.71	44.60	44.60	+0.09%	1,000
2026-07-20	44.58	44.63	44.56	44.56	-0.06%	4,100
2026-07-17	44.51	44.63	44.50	44.59	-0.06%	2,100
2026-07-16	44.62	44.62	44.62	44.62	-0.11%	100
2026-07-15	44.62	44.72	44.62	44.67	-0.01%	5,600
2026-07-14	44.64	44.67	44.64	44.67	-0.02%	400
2026-07-13	44.63	44.68	44.62	44.68	-0.12%	2,900
2026-07-10	45.02	45.02	44.63	44.73	+0.18%	2,200
2026-07-09	44.54	44.65	44.54	44.65	+0.37%	500
2026-07-08	44.38	44.48	44.38	44.48	-0.03%	300
2026-07-07	44.45	44.50	44.44	44.50	-0.15%	1,200
2026-07-06	44.48	44.56	44.48	44.56	+0.44%	1,100
2026-07-02	44.35	44.37	44.29	44.37	-0.03%	1,300
2026-07-01	44.35	44.38	44.35	44.38	-0.14%	100
2026-06-30	44.28	44.44	44.28	44.44	+0.05%	900
2026-06-29	44.33	44.42	44.20	44.42	+1.17%	1,500
2026-06-26	43.92	43.92	43.91	43.91	-0.21%	300
2026-06-25	44.26	44.26	43.96	44.00	-0.10%	500
2026-06-24	44.18	44.18	44.04	44.04	-0.86%	500
2026-06-23	44.25	44.53	44.25	44.42	-0.31%	8,800
2026-06-22	44.65	44.66	44.56	44.56	-0.18%	2,300
2026-06-18	44.64	44.65	44.64	44.64	+0.50%	1,000
2026-06-17	44.61	44.65	44.42	44.42	-0.32%	900
2026-06-16	44.56	44.56	44.56	44.56	-0.16%	300
2026-06-15	44.61	44.63	44.59	44.63	+0.61%	17,900
2026-06-12	44.29	44.36	44.27	44.36	+0.28%	10,500
2026-06-11	43.95	44.23	43.95	44.23	+0.87%	700
2026-06-10	43.86	43.91	43.84	43.85	-0.35%	700
2026-06-09	44.08	44.08	43.50	44.01	+0.25%	6,300
2026-06-08	43.96	43.96	43.90	43.90	-0.07%	400
2026-06-05	44.53	44.53	43.82	43.93	-1.50%	1,800
2026-06-04	44.60	44.60	44.60	44.60	+0.06%	200
2026-06-03	44.57	44.57	44.57	44.57	-0.15%	100
2026-06-02	44.64	44.65	44.64	44.64	+0.13%	9,000
2026-06-01	44.53	44.60	44.53	44.58	+0.05%	9,200
2026-05-29	44.73	44.73	44.56	44.56	-0.02%	900
2026-05-28	44.57	44.57	44.57	44.57	-0.09%	200
2026-05-27	44.61	44.61	44.61	44.61	+0.12%	200
2026-05-26	44.55	44.55	44.55	44.55	-0.05%	200
2026-05-22	44.58	44.63	44.58	44.58	-0.04%	1,200
2026-05-21	44.53	44.60	44.53	44.60	-0.01%	600
2026-05-20	44.49	44.60	44.49	44.60	+0.36%	1,311
2026-05-19	44.41	44.44	44.39	44.44	-0.21%	1,441
2026-05-18	44.47	44.54	44.46	44.54	-0.09%	2,061
2026-05-15	44.46	44.59	44.43	44.58	-0.08%	15,200
2026-05-14	44.56	44.61	44.45	44.61	+0.25%	2,400
2026-05-13	44.50	44.50	44.50	44.50	+0.49%	100
2026-05-12	44.03	44.28	44.03	44.28	-0.03%	400
2026-05-11	44.33	44.33	44.30	44.30	-0.06%	300
2026-05-08	44.27	44.32	44.27	44.32	+0.34%	400
2026-05-07	44.14	44.20	44.14	44.17	-0.03%	700
2026-05-06	44.36	44.36	44.19	44.19	+0.63%	200
2026-05-05	43.91	43.91	43.91	43.91	+0.38%	100
2026-05-04	43.74	43.74	43.74	43.74	-0.07%	100
2026-05-01	43.94	44.01	43.78	43.78	+0.11%	1,900
2026-04-30	43.73	43.73	43.73	43.73	+0.45%	100
2026-04-29	43.59	43.59	43.53	43.53	-0.09%	200
2026-04-28	43.61	43.61	43.57	43.57	-0.10%	247
2026-04-27	43.61	43.61	43.61	43.61	-0.11%	26
2026-04-24	43.56	43.66	43.56	43.66	+0.31%	300
2026-04-23	43.53	43.53	43.53	43.53	-0.10%	100
2026-04-22	43.57	43.57	43.57	43.57	+0.41%	100
2026-04-21	43.37	43.39	43.37	43.39	-0.06%	385
2026-04-20	43.10	43.48	43.10	43.42	-0.11%	4,993
2026-04-17	43.50	43.50	43.47	43.47	+0.53%	200
2026-04-16	43.24	43.24	43.24	43.24	-0.02%	100
2026-04-15	43.11	43.25	43.11	43.25	+0.43%	300
2026-04-14	43.06	43.06	43.06	43.06	+0.45%	73
2026-04-13	42.60	42.87	42.60	42.87	+0.50%	845
2026-04-10	42.66	42.66	42.66	42.66	-0.13%	100
2026-04-09	42.71	42.71	42.71	42.71	+0.14%	100
2026-04-08	42.71	42.71	42.65	42.65	+0.71%	200
2026-04-07	42.35	42.35	42.35	42.35	-0.14%	300
2026-04-06	42.41	42.41	42.41	42.41	-0.01%	200
2026-04-02	42.41	42.41	42.35	42.41	-0.18%	3,600
2026-04-01	42.49	42.49	42.49	42.49	+0.26%	100
2026-03-31	46.01	46.01	42.38	42.38	+0.93%	664
2026-03-30	41.99	41.99	41.99	41.99	-0.01%	82
2026-03-27	41.99	42.00	41.99	42.00	-0.12%	100
2026-03-26	42.05	42.05	42.05	42.05	-0.35%	100
2026-03-25	42.20	42.20	42.20	42.20	-0.51%	100
2026-03-24	42.41	42.41	42.41	42.41	+0.06%	186
2026-03-23	42.33	42.38	42.33	42.38	+0.39%	155
2026-03-20	42.31	42.31	42.21	42.22	-0.29%	300
2026-03-19	42.11	42.36	42.11	42.34	+0.12%	600
2026-03-18	42.38	42.38	42.27	42.29	+0.03%	600
2026-03-17	42.51	42.51	42.28	42.28	-0.19%	500
2026-03-16	42.50	42.50	42.36	42.36	+0.19%	700
2026-03-13	42.27	42.27	42.27	42.27	-0.04%	100
2026-03-12	42.32	42.32	42.29	42.29	-0.17%	200
2026-03-11	42.27	42.36	42.27	42.36	+0.05%	200
2026-03-10	42.34	42.34	42.34	42.34	-0.34%	100
2026-03-09	42.24	42.48	42.24	42.48	+0.15%	200
2026-03-06	42.42	42.42	42.42	42.42	-0.36%	100
2026-03-05	42.48	42.57	42.48	42.57	-0.08%	300
2026-03-04	42.60	42.60	42.60	42.60	+0.20%	200
2026-03-03	41.92	42.52	41.90	42.52	-0.12%	3,100
2026-03-02	42.60	42.60	42.57	42.57	-0.10%	200
2026-02-27	42.67	42.67	42.62	42.62	-0.06%	300
2026-02-26	42.64	42.64	42.64	42.64	-0.10%	100
2026-02-25	42.52	42.68	42.52	42.68	+0.45%	200
2026-02-24	42.43	42.49	42.43	42.49	+0.29%	200
2026-02-23	42.36	42.37	42.36	42.37	-0.10%	800
2026-02-20	42.23	42.41	42.23	42.41	+0.23%	400
2026-02-19	42.28	42.31	42.28	42.31	-0.11%	300
2026-02-18	42.36	42.36	42.36	42.36	+0.00%	100
2026-02-17	42.36	42.36	42.36	42.36	+0.07%	100
2026-02-13	42.33	42.33	42.33	42.33	+0.11%	200
2026-02-12	42.28	42.28	42.28	42.28	-0.49%	300
2026-02-11	42.48	42.49	42.48	42.49	-0.12%	400
2026-02-10	42.54	42.54	42.54	42.54	-0.00%	200
2026-02-09	42.54	42.54	42.54	42.54	+0.29%	100
2026-02-06	42.42	42.42	42.42	42.42	+0.84%	200
2026-02-05	42.07	42.07	42.07	42.07	-0.20%	100
2026-02-04	42.12	42.23	42.12	42.15	-0.25%	2,700
2026-02-03	42.20	42.26	42.15	42.26	-0.01%	2,600
2026-02-02	42.26	42.26	42.26	42.26	+0.01%	100
2026-01-30	42.26	42.26	42.26	42.26	-0.17%	300
2026-01-29	42.33	42.33	42.33	42.33	-0.13%	100
2026-01-28	42.38	42.38	42.38	42.38	+0.01%	100
2026-01-27	42.45	42.45	42.38	42.38	+0.01%	300
2026-01-26	42.47	42.47	42.38	42.38	+0.12%	700
2026-01-23	42.32	42.32	42.32	42.32	+0.07%	100
2026-01-22	42.38	42.38	42.21	42.30	+0.15%	3,100
2026-01-21	42.23	42.23	42.23	42.23	+0.48%	900
2026-01-20	42.33	42.35	42.03	42.03	-1.12%	700
2026-01-16	42.47	42.51	42.47	42.51	+0.00%	300
2026-01-15	42.58	42.69	42.51	42.51	-0.04%	2,500
2026-01-14	42.47	42.52	42.47	42.52	-0.13%	300
2026-01-13	42.63	42.63	42.58	42.58	-0.05%	100
2026-01-12	42.49	42.65	42.49	42.60	-0.04%	700
2026-01-09	42.68	42.68	42.62	42.62	+0.42%	300
2026-01-08	42.39	42.44	42.39	42.44	+0.09%	200
2026-01-07	42.44	42.44	42.40	42.40	-0.11%	200
2026-01-06	42.44	42.45	42.41	42.45	+0.26%	5,300
2026-01-05	42.34	42.34	42.34	42.34	+0.21%	100
2026-01-02	42.25	42.25	42.25	42.25	+0.12%	100
2025-12-31	42.20	42.20	42.14	42.20	-0.02%	1,200
2025-12-30	42.16	42.21	42.16	42.21	-0.04%	200
2025-12-29	42.23	42.23	42.23	42.23	-0.04%	100
2025-12-26	42.24	42.24	42.24	42.24	-0.15%	100
2025-12-24	42.26	42.31	42.26	42.31	-0.39%	600
2025-12-23	42.47	42.47	42.47	42.47	+0.20%	100
2025-12-22	42.39	42.44	42.33	42.39	+0.24%	3,000
2025-12-19	42.24	42.29	42.24	42.29	+0.39%	300
2025-12-18	42.22	42.23	42.12	42.12	+0.28%	1,700
2025-12-17	42.01	42.01	42.01	42.01	-0.15%	200
2025-12-16	42.13	42.13	42.07	42.07	-0.05%	200
2025-12-15	42.16	42.17	42.04	42.09	+0.01%	1,000
2025-12-12	42.09	42.09	42.09	42.09	-0.12%	100
2025-12-11	42.05	42.14	42.05	42.14	-0.12%	100
2025-12-10	42.08	42.19	42.08	42.19	+0.18%	3,600
2025-12-09	42.13	42.17	42.11	42.11	-0.14%	400
2025-12-08	42.17	42.17	42.17	42.17	+0.02%	700
2025-12-05	42.53	42.53	42.16	42.16	-0.05%	900
2025-12-04	42.19	42.19	42.19	42.19	-0.04%	100
2025-12-03	42.17	42.20	42.17	42.20	+0.02%	300
2025-12-02	42.23	42.23	42.19	42.19	-0.13%	300
2025-12-01	42.30	42.30	42.24	42.24	-0.18%	300
2025-11-28	42.62	42.62	42.27	42.32	+0.08%	1,200
2025-11-26	42.29	42.29	42.29	42.29	+0.38%	100
2025-11-25	42.13	42.13	42.13	42.13	+0.57%	100
2025-11-24	41.82	41.89	41.82	41.89	+0.57%	300
2025-11-21	41.62	41.83	41.62	41.65	+0.11%	2,400
2025-11-20	42.00	42.00	41.39	41.60	-0.29%	1,200
2025-11-19	41.73	41.73	41.73	41.73	+0.11%	100
2025-11-18	41.68	41.68	41.68	41.68	-0.10%	100
2025-11-17	41.72	41.72	41.72	41.72	-0.05%	200
2025-11-14	41.74	41.74	41.74	41.74	+0.03%	100
2025-11-13	41.90	41.90	41.67	41.73	-0.52%	1,800
2025-11-12	41.95	42.00	41.90	41.95	+0.03%	1,300
2025-11-11	41.93	41.93	41.93	41.93	-0.18%	100
2025-11-10	42.01	42.01	42.01	42.01	+0.43%	100
2025-11-07	41.83	41.83	41.83	41.83	+0.04%	100
2025-11-06	41.81	41.81	41.81	41.81	-0.28%	100
2025-11-05	41.92	42.02	41.92	41.93	+0.03%	900
2025-11-04	41.98	41.98	41.92	41.92	-0.04%	1,500
2025-11-03	41.94	42.03	41.91	41.94	-0.14%	6,500
2025-10-31	42.03	42.04	41.99	41.99	+0.27%	3,300
2025-10-30	41.93	41.94	41.88	41.88	-0.20%	300
2025-10-29	42.08	42.08	41.96	41.96	-0.04%	1,700
2025-10-28	41.88	41.98	41.88	41.98	+0.21%	1,100
2025-10-27	41.80	41.90	41.80	41.89	+0.48%	700
2025-10-24	41.69	41.69	41.69	41.69	+0.33%	200
2025-10-23	41.50	41.55	41.50	41.55	+0.28%	200
2025-10-22	41.44	41.44	41.44	41.44	+0.02%	200
2025-10-21	41.37	41.43	41.37	41.43	+0.00%	600
2025-10-20	41.38	41.42	41.38	41.42	+0.57%	700
2025-10-17	41.20	41.20	41.19	41.19	+0.27%	1,500
2025-10-16	41.16	41.16	41.08	41.08	-0.25%	3,700
2025-10-15	41.19	41.19	41.19	41.19	+0.14%	300
2025-10-14	41.13	41.13	41.13	41.13	-0.12%	300
2025-10-13	41.06	41.25	41.06	41.18	+0.60%	2,900
2025-10-10	41.46	41.46	40.93	40.93	-1.39%	2,800
2025-10-09	41.47	41.56	41.47	41.51	+0.13%	3,000
2025-10-08	41.48	41.57	41.43	41.45	+0.23%	700
2025-10-07	41.48	41.48	41.36	41.36	-0.14%	1,900
2025-10-06	41.45	41.47	41.40	41.42	+0.09%	1,500
2025-10-03	41.42	41.47	40.98	41.38	+0.00%	25,200
2025-10-02	41.78	41.78	41.38	41.38	-0.05%	8,800
2025-10-01	41.37	41.52	41.26	41.40	+0.11%	29,800
2025-09-30	41.36	41.36	41.36	41.36	+0.18%	200
2025-09-29	41.94	41.94	41.28	41.28	-0.16%	600
2025-09-26	41.36	41.79	41.30	41.35	+0.36%	1,500
2025-09-25	41.30	41.30	41.20	41.20	-0.19%	1,100
2025-09-24	41.41	41.41	41.28	41.28	-0.42%	200
2025-09-23	41.40	41.47	41.40	41.45	-0.07%	600
2025-09-22	41.40	41.50	41.40	41.48	+0.19%	800
2025-09-19	41.32	41.42	41.32	41.41	+0.28%	3,000
2025-09-18	41.40	41.40	41.29	41.29	+0.12%	6,200
2025-09-17	41.28	41.28	41.24	41.24	-0.04%	400
2025-09-16	41.42	41.42	41.25	41.26	-0.13%	3,200
2025-09-15	41.43	41.43	41.31	41.31	+0.10%	3,700
2025-09-12	41.42	41.42	41.27	41.27	-0.16%	1,100
2025-09-11	41.24	41.39	41.24	41.34	+0.57%	2,000
2025-09-10	41.26	41.65	41.10	41.10	-0.05%	5,700
2025-09-09	41.19	41.19	41.12	41.12	-0.20%	400
2025-09-08	41.20	41.23	40.92	41.20	+0.12%	1,900
2025-09-05	41.15	41.15	41.15	41.15	+0.22%	1,100
2025-09-04	41.02	41.12	41.01	41.06	+0.27%	17,400
2025-09-03	40.95	41.02	40.92	40.95	+0.02%	9,400
2025-09-02	40.96	40.96	40.75	40.94	+0.35%	1,400
2025-08-29	40.93	40.97	40.80	40.80	-0.31%	9,900
2025-08-28	40.84	41.01	40.84	40.93	+0.19%	3,200
2025-08-27	40.94	41.35	40.83	40.85	-0.17%	6,000
2025-08-26	40.92	41.02	40.92	40.92	+0.07%	5,400
2025-08-25	40.86	41.00	40.86	40.89	+0.03%	4,900
2025-08-22	40.87	40.96	40.70	40.88	+0.68%	9,300
2025-08-21	40.82	40.82	40.60	40.60	-0.31%	2,700
2025-08-20	40.76	40.77	40.73	40.73	-0.12%	4,900
2025-08-19	40.86	40.87	40.77	40.78	+0.10%	18,000
2025-08-18	41.16	41.16	40.73	40.73	-0.14%	9,300
2025-08-15	40.86	40.86	40.79	40.79	+0.00%	7,700
2025-08-14	40.86	40.86	40.78	40.79	-0.15%	15,200
2025-08-13	40.98	40.98	40.85	40.85	-0.22%	15,600
2025-08-12	40.85	40.95	40.74	40.94	+0.55%	18,900
2025-08-11	40.71	40.75	40.66	40.72	+1.03%	1,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+2.92%). Worst month: Mar (-0.45%). Based on 2 years of daily data (2025–2026).

Jan+0.01%
Feb+0.84%
Mar-0.45%
Apr+2.92%
May+1.79%
Jun+0.55%
Jul+0.42%
Aug+1.33%
Sep+1.01%
Oct+1.44%
Nov+0.92%
Dec-0.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is ProShares Trust ProShares S P 500 Dynamic Buffer ETF's (FB) latest close?

45.16 on 2026-08-07, from the Closelook data lake's daily price record.

What is FB's 52-week high and low?

46.01 high and 40.30 low over the trailing 52 weeks, as of 2026-08-07.

What is ProShares Trust ProShares S P 500 Dynamic Buffer ETF's strongest and weakest month historically?

Historically, FB's strongest calendar month has been Apr (average +2.92%) and its weakest Mar (average -0.45%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 281 daily bars in the Closelook data lake.