ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
44.62
0.00 (0.00%)
Mar 12, 2026, 4:00 PM EDT - Market open
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.36% | 10 |
| Mar 11, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.05% | 2 |
| Mar 10, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.08% | 8 |
| Mar 9, 2026 | 44.69 | 44.80 | 44.69 | 44.80 | 44.79 | 0.19% | 184 |
| Mar 6, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.47% | 20 |
| Mar 5, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.29% | 22 |
| Mar 4, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.21% | 2 |
| Mar 3, 2026 | 44.21 | 44.96 | 44.20 | 44.96 | 44.95 | -0.13% | 3,331 |
| Mar 2, 2026 | 44.69 | 45.01 | 44.69 | 45.01 | 45.01 | 0.47% | 3,301 |
| Feb 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.27% | - |
| Feb 26, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.11% | - |
| Feb 25, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - | - |
| Feb 24, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.54% | - |
| Feb 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.25% | 3 |
| Feb 20, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.36% | - |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.09% | - |
| Feb 18, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.05% | - |
| Feb 17, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.12% | 34 |
| Feb 13, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.54% | 94 |
| Feb 12, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.29% | 101 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.06% | - |
| Feb 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.05% | 8 |
| Feb 9, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.19% | 8 |
| Feb 6, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.96 | 1.07% | 101 |
| Feb 5, 2026 | 44.41 | 44.49 | 44.41 | 44.49 | 44.49 | -0.41% | 1,136 |
| Feb 4, 2026 | 44.69 | 44.69 | 44.67 | 44.67 | 44.67 | -0.45% | 200 |
| Feb 3, 2026 | 44.92 | 44.92 | 44.86 | 44.87 | 44.87 | 0.02% | 2,185 |
| Feb 2, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.25% | 24 |
| Jan 30, 2026 | 44.65 | 44.75 | 44.65 | 44.75 | 44.75 | -0.19% | 125 |
| Jan 29, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.10% | 13 |
| Jan 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.36% | 251 |
| Jan 27, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.10% | 1 |
| Jan 26, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.09% | 27 |
| Jan 23, 2026 | 45.14 | 45.14 | 45.03 | 45.04 | 45.04 | -0.44% | 1,415 |
| Jan 22, 2026 | 45.25 | 45.26 | 45.23 | 45.23 | 45.23 | 0.34% | 1,101 |
| Jan 21, 2026 | 44.98 | 45.20 | 44.77 | 45.08 | 45.08 | 0.75% | 3,314 |
| Jan 20, 2026 | 44.69 | 44.75 | 44.67 | 44.75 | 44.75 | -0.04% | 1,237 |
| Jan 16, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.01% | - |
| Jan 15, 2026 | 44.69 | 44.77 | 44.69 | 44.77 | 44.77 | 0.63% | 2,001 |
| Jan 14, 2026 | 44.51 | 44.51 | 44.48 | 44.49 | 44.49 | -0.16% | 1,200 |
| Jan 13, 2026 | 44.57 | 44.62 | 44.56 | 44.56 | 44.56 | -0.12% | 947 |
| Jan 12, 2026 | 44.60 | 44.61 | 44.60 | 44.61 | 44.61 | -0.13% | 1,013 |
| Jan 9, 2026 | 44.61 | 44.79 | 44.61 | 44.67 | 44.67 | 0.27% | 3,733 |
| Jan 8, 2026 | 44.32 | 44.55 | 44.32 | 44.55 | 44.55 | 0.51% | 1,800 |
| Jan 7, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.16% | 11 |
| Jan 6, 2026 | 44.28 | 44.39 | 44.28 | 44.39 | 44.39 | 0.35% | 919 |
| Jan 5, 2026 | 44.08 | 44.34 | 44.07 | 44.24 | 44.24 | 0.94% | 16,651 |
| Jan 2, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.82 | 0.22% | 2 |
| Dec 31, 2025 | 43.72 | 43.77 | 43.72 | 43.73 | 43.73 | 0.07% | 314 |
| Dec 30, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.09% | 8 |