ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
45.85
-0.33 (-0.72%)
At close: May 15, 2026, 4:00 PM EDT
45.85
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 46.00 | 46.00 | 45.85 | 45.85 | 45.85 | -0.72% | 2,010 |
| May 14, 2026 | 46.26 | 46.26 | 46.10 | 46.18 | 46.18 | -0.16% | 25,724 |
| May 13, 2026 | 46.32 | 46.32 | 46.26 | 46.26 | 46.26 | -0.50% | 110 |
| May 12, 2026 | 46.18 | 46.54 | 46.18 | 46.49 | 46.49 | 0.24% | 27,599 |
| May 11, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.07% | - |
| May 8, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.09% | 33 |
| May 7, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.19% | 39 |
| May 6, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.75% | 1 |
| May 5, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.72% | 10 |
| May 4, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.17% | - |
| May 1, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.09% | 10 |
| Apr 30, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.61% | 44 |
| Apr 29, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.11% | 22 |
| Apr 28, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.29% | - |
| Apr 27, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.13% | 5 |
| Apr 24, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.08% | 100 |
| Apr 23, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.33% | 1 |
| Apr 22, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.01% | 100 |
| Apr 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.14% | 100 |
| 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% | 100 |
| 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% | 100 |
| 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% | 100 |
| Apr 7, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.12% | 100 |
| 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% | 100 |
| 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% | 100 |
| 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% | 100 |
| Mar 18, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.48 | -0.04% | 100 |
| Mar 17, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.50 | -0.23% | 100 |
| Mar 16, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.60 | 0.20% | 100 |
| 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 |