ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
41.36
+0.14 (0.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 28, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.92 | -0.24% | 10 |
| Aug 27, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.02 | -0.06% | 10 |
| Aug 26, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.04 | 0.05% | 53 |
| Aug 25, 2025 | 41.18 | 41.18 | 41.16 | 41.16 | 41.02 | - | 255 |
| Aug 22, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.02 | 0.77% | 250 |
| Aug 21, 2025 | 40.79 | 40.84 | 40.77 | 40.84 | 40.71 | -0.10% | 8,001 |
| Aug 20, 2025 | 40.80 | 40.88 | 40.77 | 40.88 | 40.75 | -0.19% | 9,041 |
| Aug 19, 2025 | 41.04 | 41.04 | 40.87 | 40.96 | 40.83 | -0.05% | 7,345 |
| Aug 18, 2025 | 40.99 | 41.00 | 40.97 | 40.98 | 40.85 | -0.23% | 7,618 |
| Aug 15, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 40.94 | -0.18% | 6 |
| Aug 14, 2025 | 41.11 | 41.15 | 41.08 | 41.15 | 41.02 | -0.29% | 8,200 |
| Aug 13, 2025 | 41.26 | 41.27 | 41.22 | 41.27 | 41.14 | 0.67% | 5,137 |
| Aug 12, 2025 | 40.88 | 41.00 | 40.88 | 41.00 | 40.86 | 0.84% | 126 |
| Aug 11, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.52 | -0.18% | 106 |
| Aug 8, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.60 | -0.21% | 31 |
| Aug 7, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.68 | -0.24% | 25 |
| Aug 6, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.78 | -0.18% | 10 |
| Aug 5, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.85 | 0.05% | 5,329 |
| Aug 4, 2025 | 40.83 | 40.97 | 40.81 | 40.97 | 40.83 | 1.01% | 5,329 |
| Aug 1, 2025 | 40.51 | 40.56 | 40.51 | 40.56 | 40.43 | -0.31% | 554 |
| Jul 31, 2025 | 40.78 | 40.78 | 40.68 | 40.68 | 40.55 | -0.22% | 229 |
| Jul 30, 2025 | 40.78 | 40.79 | 40.77 | 40.77 | 40.64 | -0.05% | 5,392 |
| Jul 29, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.66 | -0.18% | 29 |
| Jul 28, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.73 | -0.16% | 20 |
| Jul 25, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.80 | - | 20 |
| Jul 24, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.80 | -0.28% | 20 |
| Jul 23, 2025 | 40.81 | 41.05 | 40.81 | 41.05 | 40.91 | 0.71% | 157 |
| Jul 22, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.62 | 0.07% | 78 |
| Jul 21, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.59 | -0.10% | 10 |
| Jul 18, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.63 | -0.18% | 120 |