ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
47.11
-0.03 (-0.07%)
At close: Aug 25, 2026, 4:00 PM EDT
47.11
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
RB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.07% | 6 |
| Aug 24, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.10% | 6 |
| Aug 21, 2026 | 47.10 | 47.19 | 47.05 | 47.19 | 47.19 | 0.38% | 433 |
| Aug 20, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.11% | 6 |
| Aug 19, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - | 88 |
| Aug 18, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.10% | 154 |
| Aug 17, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.13% | 43 |
| Aug 14, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.16 | 0.06% | 45 |
| Aug 13, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.07% | 9 |
| Aug 12, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.01% | 7 |
| Aug 11, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.09% | 88 |
| Aug 10, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.14% | 7 |
| Aug 7, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.38% | 29 |
| Aug 6, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 25 |
| Aug 5, 2026 | 47.04 | 47.10 | 47.04 | 47.10 | 47.10 | -0.09% | 188 |
| Aug 4, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.56% | 31 |
| Aug 3, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.56% | 15 |
| Jul 31, 2026 | 46.65 | 46.65 | 46.62 | 46.62 | 46.62 | -0.28% | 563 |
| Jul 30, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.37% | 7 |
| Jul 29, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.24% | 37 |
| Jul 28, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.21% | 6 |
| Jul 27, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - | 15 |
| Jul 24, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.30% | 7 |
| Jul 23, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.10% | 11 |
| Jul 22, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.03% | 106 |
| Jul 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.38% | 120 |
| Jul 20, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.13% | 28 |
| Jul 17, 2026 | 46.85 | 46.85 | 46.84 | 46.84 | 46.84 | -0.11% | 106 |
| Jul 16, 2026 | 46.88 | 46.89 | 46.88 | 46.89 | 46.89 | -0.15% | 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 |