ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
45.10
-0.08 (-0.18%)
At close: Apr 2, 2026, 4:00 PM EDT
45.10
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | 2 |
| Mar 31, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.11% | 3 |
| Mar 30, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.20% | 12 |
| Mar 27, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.09% | - |
| Mar 26, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.19% | 27 |
| Mar 25, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.31% | 2 |
| Mar 24, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.88 | 0.04% | 3 |
| Mar 23, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 44.86 | 1.07% | 2 |
| Mar 20, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.39 | -0.33% | 2 |
| Mar 19, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.54 | 0.12% | - |
| Mar 18, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.48 | -0.04% | - |
| Mar 17, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.50 | -0.23% | - |
| Mar 16, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.60 | 0.20% | - |
| Mar 13, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.51 | 0.09% | 2 |
| Mar 12, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.47 | -0.36% | 10 |
| Mar 11, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.63 | 0.05% | 2 |
| Mar 10, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.61 | -0.08% | 8 |
| Mar 9, 2026 | 44.69 | 44.80 | 44.69 | 44.80 | 44.64 | 0.19% | 184 |
| Mar 6, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.56 | -0.47% | 20 |
| Mar 5, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.77 | -0.29% | 22 |
| Mar 4, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.90 | 0.21% | 2 |
| Mar 3, 2026 | 44.21 | 44.96 | 44.20 | 44.96 | 44.80 | -0.13% | 3,331 |
| Mar 2, 2026 | 44.69 | 45.01 | 44.69 | 45.01 | 44.86 | 0.47% | 3,301 |
| Feb 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.65 | -0.27% | - |
| Feb 26, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.77 | -0.11% | - |
| Feb 25, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | - | - |
| Feb 24, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | 0.54% | - |
| Feb 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.58 | -0.25% | 3 |
| Feb 20, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.69 | -0.36% | - |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | -0.09% | - |
| Feb 18, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 44.89 | -0.05% | - |
| Feb 17, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.91 | -0.12% | 34 |
| Feb 13, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 44.96 | 0.54% | 94 |
| Feb 12, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.72 | -0.29% | 101 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | -0.06% | - |
| Feb 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.88 | -0.05% | 8 |
| Feb 9, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.90 | 0.19% | 8 |
| Feb 6, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.81 | 1.07% | 101 |
| Feb 5, 2026 | 44.41 | 44.49 | 44.41 | 44.49 | 44.34 | -0.41% | 1,136 |
| Feb 4, 2026 | 44.69 | 44.69 | 44.67 | 44.67 | 44.52 | -0.45% | 200 |
| Feb 3, 2026 | 44.92 | 44.92 | 44.86 | 44.87 | 44.72 | 0.02% | 2,185 |
| Feb 2, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.71 | 0.25% | 24 |
| Jan 30, 2026 | 44.65 | 44.75 | 44.65 | 44.75 | 44.60 | -0.19% | 125 |
| Jan 29, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.68 | 0.10% | 13 |
| Jan 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.64 | -0.36% | 251 |
| Jan 27, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | -0.10% | 1 |
| Jan 26, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.84 | -0.09% | 27 |
| Jan 23, 2026 | 45.14 | 45.14 | 45.03 | 45.04 | 44.89 | -0.44% | 1,415 |
| Jan 22, 2026 | 45.25 | 45.26 | 45.23 | 45.23 | 45.08 | 0.34% | 1,101 |
| Jan 21, 2026 | 44.98 | 45.20 | 44.77 | 45.08 | 44.93 | 0.75% | 3,314 |