MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QB — ProShares Nasdaq-100 Dynamic Buffer ETF
NasdaqProShares Nasdaq-100 Dynamic Buffer ETF
$49.46
+0.14(+0.28%)
- O
- 49.42
- H
- 49.46
- L
- 49.42
- V
- 273.04
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.46
Period Return+23.07%
Period High$49.60
Period Low$39.83
Avg Daily Volume2.1K
Total Trading Days321
QB — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.42 | $49.46 | $49.42 | $49.46 | +$0.14 | +0.28% | 273 | $49.41 | $49.42 $49.46 |
| Oct 2, 2026 | $49.25 | $49.33 | $49.25 | $49.33 | +$0.11 | +0.22% | 290 | $49.29 | $49.25 $49.33 |
| Oct 1, 2026 | $49.19 | $49.28 | $49.15 | $49.22 | +$0.01 | +0.01% | 1,853 | $49.19 | $49.15 $49.28 |
| Sep 30, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | $-0.06 | -0.11% | 42 | $49.35 | $49.21 $49.21 |
| Sep 29, 2026 | $49.27 | $49.27 | $49.27 | $49.27 | $-0.03 | -0.06% | 40 | $49.27 | $49.27 $49.27 |
| Sep 28, 2026 | $49.30 | $49.30 | $49.30 | $49.30 | $-0.09 | -0.19% | 25 | $49.27 | $49.30 $49.30 |
| Sep 25, 2026 | $49.39 | $49.39 | $49.39 | $49.39 | $-0.02 | -0.05% | 11 | $49.44 | $49.39 $49.39 |
| Sep 24, 2026 | $49.42 | $49.42 | $49.42 | $49.42 | $-0.07 | -0.14% | 23 | $49.47 | $49.42 $49.42 |
| Sep 23, 2026 | $49.49 | $49.49 | $49.49 | $49.49 | $-0.11 | -0.23% | 9 | $49.49 | $49.49 $49.49 |
| Sep 22, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | +$0.12 | +0.25% | 50 | $49.47 | $49.60 $49.60 |
| Sep 21, 2026 | $49.48 | $49.48 | $49.48 | $49.48 | +$0.31 | +0.64% | 217 | $49.52 | $49.48 $49.48 |
| Sep 18, 2026 | $49.01 | $49.17 | $49.01 | $49.17 | +$0.06 | +0.12% | 2,258 | $49.12 | $49.01 $49.17 |
| Sep 17, 2026 | $49.11 | $49.11 | $49.11 | $49.11 | +$0.41 | +0.84% | 31 | $49.05 | $49.11 $49.11 |
| Sep 16, 2026 | $48.70 | $48.70 | $48.70 | $48.70 | $-0.05 | -0.10% | 10 | $48.83 | $48.70 $48.70 |
| Sep 15, 2026 | $48.75 | $48.75 | $48.75 | $48.75 | +$0.01 | +0.02% | 121 | $48.71 | $48.75 $48.75 |
| Sep 14, 2026 | $48.74 | $48.74 | $48.74 | $48.74 | $-0.01 | -0.02% | 50 | $48.70 | $48.74 $48.74 |
| Sep 11, 2026 | $48.78 | $48.89 | $48.73 | $48.75 | +$0.12 | +0.25% | 1,581 | $48.78 | $48.73 $48.89 |
| Sep 10, 2026 | $48.61 | $48.63 | $48.61 | $48.63 | $-0.06 | -0.11% | 186 | $48.63 | $48.61 $48.63 |
| Sep 9, 2026 | $48.69 | $48.69 | $48.69 | $48.69 | $-0.03 | -0.06% | 57 | $48.64 | $48.69 $48.69 |
| Sep 8, 2026 | $48.80 | $48.80 | $48.72 | $48.72 | $-0.09 | -0.18% | 184 | $48.70 | $48.72 $48.80 |
| Sep 4, 2026 | $48.86 | $48.87 | $48.80 | $48.81 | $-0.04 | -0.07% | 1,025 | $48.83 | $48.80 $48.87 |
| Sep 3, 2026 | $48.84 | $48.84 | $48.84 | $48.84 | +$0.29 | +0.60% | 23 | $48.62 | $48.84 $48.84 |
| Sep 2, 2026 | $48.55 | $48.59 | $48.48 | $48.55 | $-0.06 | -0.12% | 553 | $48.52 | $48.48 $48.59 |
| Sep 1, 2026 | $48.61 | $48.61 | $48.61 | $48.61 | $-0.07 | -0.14% | 65 | $48.40 | $48.61 $48.61 |
| Aug 31, 2026 | $48.75 | $48.75 | $48.68 | $48.68 | $-0.07 | -0.14% | 291 | $48.71 | $48.68 $48.75 |
| Aug 28, 2026 | $48.82 | $48.82 | $48.68 | $48.75 | $-0.15 | -0.31% | 1,086 | $48.76 | $48.68 $48.82 |
| Aug 27, 2026 | $48.73 | $48.90 | $48.73 | $48.90 | +$0.34 | +0.69% | 2,904 | $48.73 | $48.73 $48.90 |
| Aug 26, 2026 | $48.64 | $48.64 | $48.57 | $48.57 | $-0.08 | -0.15% | 116 | $48.63 | $48.57 $48.64 |
| Aug 25, 2026 | $48.63 | $48.66 | $48.62 | $48.64 | +$0.03 | +0.05% | 1,862 | $48.64 | $48.62 $48.66 |
| Aug 24, 2026 | $48.62 | $48.63 | $48.62 | $48.62 | $-0.11 | -0.22% | 427 | $48.62 | $48.62 $48.63 |