ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
46.78
-0.03 (-0.06%)
Sep 14, 2026, 4:00 PM EDT - Market closed
RB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.06% | 11 |
| Sep 11, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.04% | 12 |
| Sep 10, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.01% | 84 |
| Sep 9, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.82 | -0.31% | 11 |
| Sep 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.21% | 17 |
| Sep 4, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.06% | 9 |
| Sep 3, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.04% | 11 |
| Sep 2, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.50% | 29 |
| Sep 1, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.12% | 37 |
| Aug 31, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - | 406 |
| Aug 28, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.12% | 19 |
| Aug 27, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.10% | 7 |
| Aug 26, 2026 | 47.16 | 47.16 | 47.03 | 47.03 | 47.03 | -0.16% | 267 |
| 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 |