ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
45.97
0.00 (0.00%)
Apr 22, 2026, 4:00 PM EDT - Market closed
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.01% | - |
| Apr 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.14% | - |
| Apr 20, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.16% | 102 |
| Apr 17, 2026 | 46.10 | 46.16 | 46.10 | 46.11 | 46.11 | 0.67% | 250 |
| Apr 16, 2026 | 45.78 | 45.81 | 45.78 | 45.81 | 45.81 | -0.20% | 102 |
| Apr 15, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | - |
| Apr 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.67% | 1 |
| Apr 13, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.78% | 52 |
| Apr 10, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.15% | - |
| Apr 9, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.06% | 11 |
| Apr 8, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.90% | - |
| Apr 7, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.97 | -0.12% | - |
| Apr 6, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.15% | 2 |
| Apr 2, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.18% | - |
| 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 |