ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
42.37
+0.01 (0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.02% | 1 |
| Nov 6, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.22% | - |
| Nov 5, 2025 | 42.38 | 42.47 | 42.38 | 42.46 | 42.46 | 0.54% | 8,352 |
| Nov 4, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.16% | 50 |
| Nov 3, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.25% | - |
| Oct 31, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.12% | 6 |
| Oct 30, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.04% | 7 |
| Oct 29, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -0.01% | 9 |
| Oct 28, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.17% | 25 |
| Oct 27, 2025 | 42.37 | 42.42 | 42.36 | 42.42 | 42.42 | -0.05% | 5,003 |
| Oct 24, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.53% | - |
| Oct 23, 2025 | 42.11 | 42.22 | 42.10 | 42.22 | 42.22 | 0.62% | 7,450 |
| Oct 22, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.09% | 1 |
| Oct 21, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.17% | - |
| Oct 20, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.87% | 2 |
| Oct 17, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.06% | 32 |
| Oct 16, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.27% | - |
| Oct 15, 2025 | 41.77 | 41.84 | 41.77 | 41.84 | 41.84 | 0.18% | 5,561 |
| Oct 14, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.67% | 30 |
| Oct 13, 2025 | 41.21 | 41.49 | 41.21 | 41.48 | 41.48 | 1.15% | 5,626 |
| Oct 10, 2025 | 41.32 | 41.32 | 41.01 | 41.01 | 41.01 | -1.16% | 5,500 |
| Oct 9, 2025 | 41.46 | 41.50 | 41.46 | 41.50 | 41.50 | -0.02% | 347 |
| Oct 8, 2025 | 41.37 | 41.51 | 41.33 | 41.51 | 41.51 | 0.42% | 6,058 |
| Oct 7, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.28% | 50 |
| Oct 6, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.09% | 1 |
| Oct 3, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.29% | 71 |
| Oct 2, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.03% | 1 |
| Oct 1, 2025 | 41.30 | 41.35 | 41.30 | 41.35 | 41.35 | 0.15% | 6,143 |
| Sep 30, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.16% | 1 |
| Sep 29, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.02% | 1 |
| Sep 26, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.35% | - |
| Sep 25, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.07% | - |
| Sep 24, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.42% | 20 |
| Sep 23, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.29 | -0.23% | 3 |
| Sep 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.38 | 0.05% | - |
| Sep 19, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.36 | -0.13% | - |
| Sep 18, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.42 | 0.85% | - |
| Sep 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.07 | 0.09% | 94 |
| Sep 16, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.03 | -0.15% | 55 |
| Sep 15, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.09 | 0.02% | - |
| Sep 12, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.08 | -0.19% | 84 |
| Sep 11, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.16 | 0.91% | 72 |
| Sep 10, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.79 | -0.27% | 14 |
| Sep 9, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.90 | -0.21% | 90 |
| Sep 8, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 40.98 | -0.03% | 5 |
| Sep 5, 2025 | 41.27 | 41.27 | 41.13 | 41.13 | 40.99 | 0.26% | 103 |
| Sep 4, 2025 | 40.90 | 41.02 | 40.87 | 41.02 | 40.89 | 0.54% | 1,125 |
| Sep 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | -0.44% | 72 |
| Sep 2, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.85 | -0.08% | 54 |
| Aug 29, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 40.88 | -0.10% | - |