ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
46.89
-0.07 (-0.15%)
At close: Jul 16, 2026, 4:00 PM EDT
46.89
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
RB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 46.93 | 47.11 | 46.88 | 46.88 | - | -0.17% | 106 |
| Jul 15, 2026 | 46.93 | 46.96 | 46.92 | 46.96 | 46.96 | 0.06% | 206 |
| Jul 14, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.17% | 212 |
| Jul 13, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.10% | 12 |
| Jul 10, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.09% | 14 |
| Jul 9, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.66% | 13 |
| Jul 8, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.11% | 7 |
| Jul 7, 2026 | 46.69 | 46.74 | 46.69 | 46.74 | 46.74 | -0.14% | 2,091 |
| Jul 6, 2026 | 46.74 | 46.85 | 46.74 | 46.80 | 46.80 | 0.20% | 1,290 |
| Jul 2, 2026 | 46.73 | 46.73 | 46.60 | 46.71 | 46.71 | 0.08% | 1,715 |
| Jul 1, 2026 | 47.01 | 47.01 | 46.67 | 46.67 | 46.67 | -0.01% | 1,559 |
| Jun 30, 2026 | 46.77 | 46.80 | 46.67 | 46.68 | 46.68 | 0.31% | 2,394 |
| Jun 29, 2026 | 46.71 | 46.71 | 46.54 | 46.54 | 46.54 | -0.73% | 5,929 |
| Jun 26, 2026 | 46.91 | 47.00 | 46.88 | 46.88 | 46.88 | -0.19% | 789 |
| Jun 25, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.11% | 17 |
| Jun 24, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.13% | 59 |
| Jun 23, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.08 | -0.14% | 1 |
| Jun 22, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.14 | 0.70% | 3 |
| Jun 18, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.81 | 0.67% | 65 |
| Jun 17, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.51 | 0.19% | 102 |
| Jun 16, 2026 | 46.69 | 46.69 | 46.55 | 46.55 | 46.42 | -0.13% | 1,004 |
| Jun 15, 2026 | 46.85 | 46.86 | 46.61 | 46.61 | 46.47 | - | 1,003 |
| Jun 12, 2026 | 46.40 | 46.65 | 46.38 | 46.61 | 46.47 | 0.62% | 5,045 |
| Jun 11, 2026 | 46.02 | 46.38 | 46.02 | 46.32 | 46.19 | 0.94% | 2,208 |
| Jun 10, 2026 | 46.04 | 46.04 | 45.84 | 45.89 | 45.76 | -0.11% | 900 |
| Jun 9, 2026 | 46.12 | 46.12 | 45.69 | 45.94 | 45.81 | -0.12% | 889 |
| Jun 8, 2026 | 46.10 | 46.10 | 46.00 | 46.00 | 45.86 | 0.08% | 1,046 |
| Jun 5, 2026 | 46.75 | 46.77 | 45.95 | 45.96 | 45.83 | -1.94% | 6,230 |
| Jun 4, 2026 | 46.68 | 46.88 | 46.68 | 46.87 | 46.73 | 0.73% | 1,142 |
| Jun 3, 2026 | 46.57 | 46.57 | 46.53 | 46.53 | 46.40 | -0.17% | 900 |
| Jun 2, 2026 | 46.68 | 46.68 | 46.61 | 46.61 | 46.48 | 0.09% | 1,656 |
| Jun 1, 2026 | 46.59 | 46.63 | 46.57 | 46.57 | 46.44 | -0.15% | 900 |
| May 29, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.51 | -0.05% | 5 |
| May 28, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.53 | 0.01% | 5 |
| May 27, 2026 | 46.76 | 46.76 | 46.66 | 46.66 | 46.53 | -0.19% | 700 |
| May 26, 2026 | 46.72 | 46.80 | 46.72 | 46.75 | 46.62 | 0.83% | 7,501 |
| May 22, 2026 | 46.37 | 46.45 | 46.36 | 46.36 | 46.23 | 0.11% | 3,332 |
| May 21, 2026 | 46.07 | 46.31 | 46.07 | 46.31 | 46.18 | 0.39% | 402 |
| May 20, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.00 | 0.94% | - |
| May 19, 2026 | 45.62 | 45.70 | 45.62 | 45.70 | 45.57 | -0.39% | 1,386 |
| May 18, 2026 | 45.82 | 45.88 | 45.81 | 45.88 | 45.75 | 0.07% | 700 |
| May 15, 2026 | 46.00 | 46.00 | 45.85 | 45.85 | 45.72 | -0.72% | 2,010 |
| May 14, 2026 | 46.26 | 46.26 | 46.10 | 46.18 | 46.05 | -0.16% | 25,724 |
| May 13, 2026 | 46.32 | 46.32 | 46.26 | 46.26 | 46.13 | -0.50% | 110 |
| May 12, 2026 | 46.18 | 46.54 | 46.18 | 46.49 | 46.36 | 0.24% | 27,599 |
| May 11, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.25 | -0.07% | - |
| May 8, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.28 | 0.10% | 33 |
| May 7, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.24 | -0.19% | 39 |
| May 6, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.33 | 0.75% | 1 |
| May 5, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 45.98 | 0.72% | 10 |