ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
46.35
+0.34 (0.74%)
Oct 15, 2026, 4:00 PM EDT - Market closed
RB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.74% | 6 |
| Oct 14, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.45% | 56 |
| Oct 13, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.06% | 8 |
| Oct 12, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.17% | 6 |
| Oct 9, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.04% | 7 |
| Oct 8, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.04% | 22 |
| Oct 7, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.02% | 10 |
| Oct 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.20% | 11 |
| Oct 5, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.08% | 181 |
| Oct 2, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.37 | 0.12% | 14 |
| Oct 1, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.04% | 13 |
| Sep 30, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.02% | 95 |
| Sep 29, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.02% | 113 |
| Sep 28, 2026 | 46.27 | 46.28 | 46.27 | 46.28 | 46.28 | -0.20% | 382 |
| Sep 25, 2026 | 46.38 | 46.38 | 46.37 | 46.37 | 46.37 | -0.06% | 165 |
| Sep 24, 2026 | 46.35 | 46.40 | 46.35 | 46.40 | 46.40 | -0.01% | 224 |
| Sep 23, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.69% | 14 |
| Sep 22, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.73 | 0.02% | 12 |
| Sep 21, 2026 | 46.95 | 46.95 | 46.87 | 46.87 | 46.72 | 0.21% | 510 |
| Sep 18, 2026 | 46.80 | 47.00 | 46.77 | 46.77 | 46.62 | 0.06% | 2,746 |
| Sep 17, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.60 | 0.11% | 11 |
| Sep 16, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.54 | -0.13% | 10 |
| Sep 15, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.60 | -0.06% | 162 |
| Sep 14, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.63 | -0.06% | 11 |
| Sep 11, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.66 | -0.04% | 12 |
| Sep 10, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.68 | 0.01% | 84 |
| Sep 9, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.68 | -0.31% | 11 |
| Sep 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.82 | -0.21% | 17 |
| Sep 4, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.92 | -0.06% | 9 |
| Sep 3, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.95 | -0.04% | 11 |
| Sep 2, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.97 | 0.50% | 29 |
| Sep 1, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.73 | -0.12% | 37 |
| Aug 31, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.78 | - | 406 |
| Aug 28, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.78 | -0.12% | 19 |
| Aug 27, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.84 | -0.10% | 7 |
| Aug 26, 2026 | 47.16 | 47.16 | 47.03 | 47.03 | 46.88 | -0.16% | 267 |
| Aug 25, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.96 | -0.07% | 6 |
| Aug 24, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.99 | -0.10% | 6 |
| Aug 21, 2026 | 47.10 | 47.19 | 47.05 | 47.19 | 47.04 | 0.38% | 433 |
| Aug 20, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.86 | -0.11% | 6 |
| Aug 19, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.91 | - | 88 |
| Aug 18, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.91 | -0.10% | 154 |
| Aug 17, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.96 | -0.13% | 43 |
| Aug 14, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.02 | 0.06% | 45 |
| Aug 13, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.99 | -0.07% | 9 |
| Aug 12, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.02 | 0.01% | 7 |
| Aug 11, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.02 | -0.09% | 88 |
| Aug 10, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.06 | -0.14% | 7 |
| Aug 7, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.13 | 0.38% | 29 |
| Aug 6, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.95 | - | 25 |