ProShares S&P 500 Dynamic Buffer FB

Open calendar →

ProShares S&P 500 Dynamic Buffer ETF · ETF · CBOE/BATS · ETF / Defined Outcome

Paper trade (simulated — no real money)

Fill: USD 45.6626 · FX 1 USD = 1.280250 SGD · about SGD 58.4595 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 41.89 → 45.66 · 9.0%
45.98843.79641.605 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 26 Oct 2025 — 27 Oct 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
45.7236 45.7236 45.6626 45.6626 108
Weekend
Weekend
45.7240 45.7240 45.6630 45.6630 1,500
45.8900 45.8900 45.7480 45.7480 1,300
45.8790 46.0200 45.8200 45.8900 5,100
45.8600 45.8600 45.8300 45.8300 1,600
46.0200 46.0890 45.8790 45.8790 2,100
Weekend
Weekend
45.8250 45.8900 45.7100 45.7100 36,600
45.8900 45.8910 45.8700 45.8910 900
45.8900 45.8900 45.8000 45.8000 1,200
46.0090 46.0090 45.9350 45.9350 600
45.9550 45.9550 45.9550 45.9550 400
Weekend
Weekend
45.9560 45.9880 45.8800 45.9880 1,000
45.9090 45.9090 45.8100 45.8650 600
45.8300 45.9300 45.8300 45.8800 1,100
45.9400 45.9800 45.8830 45.8830 1,100
45.0500 45.8090 45.0500 45.8090 600
Weekend
Weekend
45.6500 45.6500 45.6500 45.6500 3,500
45.5800 45.6090 45.5000 45.5000 2,700
45.5210 45.5800 45.5090 45.5090 3,300
45.6300 45.6300 45.5250 45.5250 1,000
45.5900 45.5900 45.5350 45.5350 500
Weekend
Weekend
45.6400 45.6400 45.6110 45.6110 300
45.5100 45.5600 45.5100 45.5210 700
45.5500 45.6100 45.4800 45.6100 600
45.6800 45.7100 45.6550 45.6550 600
45.6500 45.7500 45.6500 45.6950 600
Weekend
Weekend
45.5490 45.5600 45.5050 45.5090 5,200
45.5000 45.5500 45.5000 45.5500 500
45.4600 45.4900 45.3290 45.3290 2,300
45.3750 45.3750 45.3750 45.3750 100
45.3200 45.3960 45.3200 45.3960 300
Weekend
Weekend
45.4700 45.4700 45.3920 45.3920 1,400
45.1600 45.2200 45.1600 45.1600 400
45.1980 45.1980 45.1980 45.1980 100
45.2000 45.2000 45.2000 45.2000 100
No trading
Weekend
Weekend
45.3000 45.3000 45.2500 45.2500 200
45.1700 45.3300 45.1050 45.3300 1,200
45.0700 45.0900 45.0300 45.0300 300
44.9950 44.9950 44.9950 44.9950 200
45.0250 45.0250 45.0250 45.0250 300
Weekend
Weekend
45.1190 45.1200 45.0650 45.0650 2,400
45.1010 45.1010 45.1010 45.1010 100
44.9500 45.0400 44.9500 44.9910 1,000
45.0430 45.0430 45.0430 45.0430 100
45.0210 45.0210 45.0210 45.0210 100
Weekend
Weekend
45.0700 45.0700 45.0590 45.0590 300
45.0370 45.0370 45.0370 45.0370 100
45.1050 45.1050 45.0300 45.0520 600
44.9500 45.0600 44.9400 45.0470 4,800
45.0800 45.0800 45.0520 45.0520 1,100
Weekend
Weekend
45.0700 45.1300 45.0200 45.0760 700
45.1070 45.1070 45.1070 45.1070 100
45.0750 45.0790 45.0010 45.0010 500
49.6700 49.6700 45.0000 45.1200 1,500
45.1500 45.3600 45.0800 45.1600 14,700
Weekend
Weekend
45.2100 45.2100 45.1630 45.1630 500
45.1590 45.1700 45.0600 45.1150 12,000
45.1700 45.1700 45.0500 45.0900 800
45.0500 45.0500 45.0400 45.0400 600
44.8150 44.8810 44.7900 44.8000 900
Weekend
Weekend
44.5300 44.6100 44.5200 44.5700 10,300
44.4700 44.4800 44.4500 44.4550 700
44.1770 44.1770 44.1770 44.1770 100
44.4300 44.5300 44.3930 44.3930 1,100
44.4920 44.4920 44.4200 44.4200 2,000
Weekend
Weekend
44.5500 44.6500 44.5050 44.5050 8,000
44.4900 44.5160 44.4900 44.5160 300
44.3200 44.6450 44.3200 44.6450 1,500
44.7090 44.7090 44.6000 44.6000 1,000
44.5800 44.6300 44.5600 44.5600 4,100
Weekend
Weekend
44.5100 44.6300 44.5010 44.5870 2,100
44.6150 44.6150 44.6150 44.6150 100
44.6200 44.7200 44.6200 44.6660 5,600
44.6400 44.6720 44.6400 44.6720 400
44.6300 44.6800 44.6200 44.6800 2,900
Weekend
Weekend
45.0200 45.0200 44.6300 44.7320 2,200
44.5400 44.6500 44.5400 44.6500 500
44.3810 44.4850 44.3810 44.4850 300
44.4500 44.4970 44.4400 44.4970 1,200
44.4800 44.5650 44.4800 44.5650 1,100
Weekend
Weekend
No trading
44.3500 44.3700 44.2900 44.3700 1,300
44.3500 44.3830 44.3500 44.3830 100
44.2800 44.4430 44.2800 44.4430 900
44.3250 44.4230 44.2000 44.4230 1,500
Weekend
Weekend
43.9200 43.9200 43.9090 43.9090 300
44.2600 44.2600 43.9610 44.0000 500
44.1800 44.1800 44.0420 44.0420 500
44.2500 44.5300 44.2500 44.4240 8,800
44.6500 44.6600 44.5600 44.5600 2,300
Weekend
Weekend
No trading
44.6400 44.6500 44.6400 44.6400 1,000
44.6140 44.6500 44.4170 44.4170 900
44.5600 44.5600 44.5600 44.5600 300
44.6100 44.6300 44.5900 44.6300 17,900
Weekend
Weekend
44.2900 44.3580 44.2700 44.3580 10,500
43.9500 44.2350 43.9500 44.2350 700
43.8600 43.9100 43.8450 43.8550 700
44.0790 44.0800 43.5000 44.0100 6,300
43.9600 43.9600 43.9000 43.9000 400
Weekend
Weekend
44.5350 44.5350 43.8200 43.9300 1,800
44.6000 44.6000 44.6000 44.6000 200
44.5740 44.5740 44.5740 44.5740 100
44.6400 44.6500 44.6400 44.6400 9,000
44.5310 44.6000 44.5310 44.5840 9,200
Weekend
Weekend
44.7300 44.7300 44.5600 44.5600 900
44.5700 44.5700 44.5700 44.5700 200
44.6100 44.6100 44.6100 44.6100 200
44.5550 44.5550 44.5550 44.5550 200
No trading
Weekend
Weekend
44.5800 44.6300 44.5790 44.5790 1,200
44.5300 44.5990 44.5300 44.5990 600
44.4900 44.6020 44.4900 44.6020 1,300
44.4100 44.4400 44.3900 44.4400 1,400
44.4700 44.5350 44.4600 44.5350 2,100
Weekend
Weekend
44.4600 44.5900 44.4300 44.5750 15,200
44.5600 44.6100 44.4500 44.6100 2,400
44.4980 44.4980 44.4980 44.4980 100
44.0300 44.2800 44.0300 44.2800 400
44.3250 44.3300 44.2950 44.2950 300
Weekend
Weekend
44.2750 44.3220 44.2750 44.3220 400
44.1410 44.2000 44.1410 44.1700 700
44.3600 44.3600 44.1850 44.1850 200
43.9100 43.9100 43.9100 43.9100 100
43.7450 43.7450 43.7450 43.7450 100
Weekend
Weekend
43.9350 44.0100 43.7760 43.7760 1,900
43.7300 43.7300 43.7300 43.7300 100
43.5900 43.5900 43.5320 43.5320 200
43.6090 43.6090 43.5700 43.5700 200
43.6150 43.6150 43.6150 43.6150 100
Weekend
Weekend
43.5650 43.6620 43.5650 43.6620 300
43.5290 43.5290 43.5290 43.5290 100
43.5730 43.5730 43.5730 43.5730 100
43.3700 43.3930 43.3700 43.3930 400
43.1000 43.4800 43.1000 43.4200 5,000
Weekend
Weekend
43.5000 43.5000 43.4690 43.4690 200
43.2390 43.2390 43.2390 43.2390 100
43.1100 43.2470 43.1100 43.2470 300
43.0600 43.0600 43.0600 43.0600 100
42.6050 42.8670 42.6050 42.8670 800
Weekend
Weekend
42.6550 42.6550 42.6550 42.6550 100
42.7110 42.7110 42.7110 42.7110 100
42.7100 42.7100 42.6500 42.6500 200
42.3500 42.3500 42.3500 42.3500 300
42.4080 42.4080 42.4080 42.4080 200
Weekend
Weekend
No trading
42.4100 42.4120 42.3500 42.4120 3,600
42.4890 42.4890 42.4890 42.4890 100
46.0100 46.0100 42.3800 42.3800 700
41.9900 41.9900 41.9900 41.9900 100
Weekend
Weekend
41.9900 41.9960 41.9900 41.9960 100
42.0480 42.0480 42.0480 42.0480 100
42.1950 42.1950 42.1950 42.1950 100
42.4100 42.4100 42.4100 42.4100 200
42.3300 42.3830 42.3300 42.3830 200
Weekend
Weekend
42.3100 42.3100 42.2100 42.2170 300
42.1100 42.3600 42.1100 42.3400 600
42.3800 42.3800 42.2750 42.2900 600
42.5100 42.5100 42.2770 42.2770 500
42.5000 42.5000 42.3560 42.3560 700
Weekend
Weekend
42.2750 42.2750 42.2750 42.2750 100
42.3200 42.3200 42.2900 42.2900 200
42.2700 42.3620 42.2700 42.3620 200
42.3390 42.3390 42.3390 42.3390 100
42.2400 42.4830 42.2400 42.4830 200
Weekend
Weekend
42.4190 42.4190 42.4190 42.4190 100
42.4800 42.5720 42.4800 42.5720 300
42.6040 42.6040 42.6040 42.6040 200
41.9200 42.5190 41.9000 42.5190 3,100
42.6000 42.6000 42.5720 42.5720 200
Weekend
Weekend
42.6690 42.6690 42.6150 42.6150 300
42.6400 42.6400 42.6400 42.6400 100
42.5200 42.6810 42.5200 42.6810 200
42.4300 42.4910 42.4300 42.4910 200
42.3610 42.3700 42.3600 42.3700 800
Weekend
Weekend
42.2300 42.4120 42.2300 42.4120 400
42.2850 42.3130 42.2850 42.3130 300
42.3600 42.3600 42.3600 42.3600 100
42.3600 42.3600 42.3600 42.3600 100
No trading
Weekend
Weekend
42.3300 42.3300 42.3300 42.3300 200
42.2830 42.2830 42.2830 42.2830 300
42.4800 42.4900 42.4800 42.4900 400
42.5400 42.5400 42.5400 42.5400 200
42.5420 42.5420 42.5420 42.5420 100
Weekend
Weekend
42.4200 42.4200 42.4200 42.4200 200
42.0680 42.0680 42.0680 42.0680 100
42.1200 42.2300 42.1200 42.1540 2,700
42.2000 42.2590 42.1500 42.2590 2,600
42.2620 42.2620 42.2620 42.2620 100
Weekend
Weekend
42.2600 42.2600 42.2560 42.2560 300
42.3300 42.3300 42.3300 42.3300 100
42.3850 42.3850 42.3850 42.3850 100
42.4500 42.4500 42.3800 42.3800 300
42.4700 42.4700 42.3760 42.3760 700
Weekend
Weekend
42.3240 42.3240 42.3240 42.3240 100
42.3800 42.3800 42.2100 42.2960 3,100
42.2310 42.2310 42.2310 42.2310 900
42.3300 42.3500 42.0310 42.0310 700
No trading
Weekend
Weekend
42.4700 42.5060 42.4700 42.5060 300
42.5800 42.6900 42.5060 42.5060 2,500
42.4720 42.5250 42.4720 42.5250 300
42.6280 42.6280 42.5800 42.5800 100
42.4900 42.6500 42.4900 42.6000 700
Weekend
Weekend
42.6800 42.6800 42.6180 42.6180 300
42.3900 42.4400 42.3900 42.4400 200
42.4400 42.4400 42.4020 42.4020 200
42.4400 42.4490 42.4100 42.4490 5,300
42.3400 42.3400 42.3400 42.3400 100
Weekend
Weekend
42.2500 42.2500 42.2500 42.2500 100
No trading
42.2000 42.2000 42.1410 42.2000 1,200
42.1600 42.2100 42.1600 42.2100 200
42.2260 42.2260 42.2260 42.2260 100
Weekend
Weekend
42.2450 42.2450 42.2450 42.2450 100
No trading
42.2600 42.3100 42.2600 42.3090 600
42.4730 42.4730 42.4730 42.4730 100
42.3900 42.4400 42.3300 42.3900 3,000
Weekend
Weekend
42.2450 42.2880 42.2450 42.2880 300
42.2200 42.2300 42.1230 42.1230 1,700
42.0050 42.0050 42.0050 42.0050 200
42.1300 42.1300 42.0700 42.0700 200
42.1600 42.1700 42.0410 42.0900 1,000
Weekend
Weekend
42.0860 42.0860 42.0860 42.0860 100
42.0500 42.1370 42.0500 42.1370 100
42.0800 42.1860 42.0800 42.1860 3,600
42.1290 42.1700 42.1100 42.1100 400
42.1700 42.1700 42.1700 42.1700 700
Weekend
Weekend
42.5300 42.5300 42.1630 42.1630 900
42.1850 42.1850 42.1850 42.1850 100
42.1700 42.2000 42.1700 42.2000 300
42.2300 42.2300 42.1900 42.1900 300
42.3000 42.3000 42.2450 42.2450 300
Weekend
Weekend
42.6200 42.6200 42.2700 42.3200 1,200
No trading
42.2880 42.2880 42.2880 42.2880 100
42.1290 42.1290 42.1290 42.1290 100
41.8200 41.8900 41.8200 41.8900 300
Weekend
Weekend
41.6200 41.8300 41.6200 41.6520 2,400
41.9990 41.9990 41.3900 41.6050 1,200
41.7250 41.7250 41.7250 41.7250 100
41.6800 41.6800 41.6800 41.6800 100
41.7210 41.7210 41.7210 41.7210 200
Weekend
Weekend
41.7400 41.7400 41.7400 41.7400 100
41.9000 41.9000 41.6700 41.7270 1,800
41.9500 42.0000 41.9000 41.9450 1,300
41.9330 41.9330 41.9330 41.9330 100
42.0100 42.0100 42.0100 42.0100 100
Weekend
Weekend
41.8300 41.8300 41.8300 41.8300 100
41.8120 41.8120 41.8120 41.8120 100
41.9200 42.0200 41.9200 41.9300 900
41.9800 41.9800 41.9180 41.9180 1,500
41.9400 42.0300 41.9100 41.9350 6,500
Weekend
Weekend
42.0300 42.0400 41.9900 41.9950 3,300
41.9300 41.9400 41.8800 41.8800 300
42.0800 42.0800 41.9620 41.9620 1,700
41.8810 41.9780 41.8800 41.9780 1,100
41.8010 41.9010 41.8010 41.8890 700
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.