ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
45.05
+0.10 (0.21%)
At close: Mar 4, 2026, 4:00 PM EST
45.05
0.00 (0.00%)
After-hours: Mar 4, 2026, 6:30 PM EST
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 44.93 | 45.16 | 44.93 | 45.14 | - | 0.41% | 1 |
| Mar 3, 2026 | 44.21 | 44.96 | 44.20 | 44.96 | 44.95 | -0.13% | 3,331 |
| Mar 2, 2026 | 44.69 | 45.01 | 44.69 | 45.01 | 45.01 | 0.47% | 3,301 |
| Feb 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.27% | - |
| Feb 26, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.11% | - |
| Feb 25, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - | - |
| Feb 24, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.54% | - |
| Feb 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.25% | 3 |
| Feb 20, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.36% | - |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.09% | - |
| Feb 18, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.05% | - |
| Feb 17, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.12% | 34 |
| Feb 13, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.54% | 94 |
| Feb 12, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.29% | 101 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.06% | - |
| Feb 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.05% | 8 |
| Feb 9, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.19% | 8 |
| Feb 6, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.96 | 1.07% | 101 |
| Feb 5, 2026 | 44.41 | 44.49 | 44.41 | 44.49 | 44.49 | -0.41% | 1,136 |
| Feb 4, 2026 | 44.69 | 44.69 | 44.67 | 44.67 | 44.67 | -0.45% | 200 |
| Feb 3, 2026 | 44.92 | 44.92 | 44.86 | 44.87 | 44.87 | 0.02% | 2,185 |
| Feb 2, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.25% | 24 |
| Jan 30, 2026 | 44.65 | 44.75 | 44.65 | 44.75 | 44.75 | -0.19% | 125 |
| Jan 29, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.10% | 13 |
| Jan 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.36% | 251 |
| Jan 27, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.10% | 1 |
| Jan 26, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.09% | 27 |
| Jan 23, 2026 | 45.14 | 45.14 | 45.03 | 45.04 | 45.04 | -0.44% | 1,415 |
| Jan 22, 2026 | 45.25 | 45.26 | 45.23 | 45.23 | 45.23 | 0.34% | 1,101 |
| Jan 21, 2026 | 44.98 | 45.20 | 44.77 | 45.08 | 45.08 | 0.75% | 3,314 |
| Jan 20, 2026 | 44.69 | 44.75 | 44.67 | 44.75 | 44.75 | -0.04% | 1,237 |
| Jan 16, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.01% | - |
| Jan 15, 2026 | 44.69 | 44.77 | 44.69 | 44.77 | 44.77 | 0.63% | 2,001 |
| Jan 14, 2026 | 44.51 | 44.51 | 44.48 | 44.49 | 44.49 | -0.16% | 1,200 |
| Jan 13, 2026 | 44.57 | 44.62 | 44.56 | 44.56 | 44.56 | -0.12% | 947 |
| Jan 12, 2026 | 44.60 | 44.61 | 44.60 | 44.61 | 44.61 | -0.13% | 1,013 |
| Jan 9, 2026 | 44.61 | 44.79 | 44.61 | 44.67 | 44.67 | 0.27% | 3,733 |
| Jan 8, 2026 | 44.32 | 44.55 | 44.32 | 44.55 | 44.55 | 0.51% | 1,800 |
| Jan 7, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.16% | 11 |
| Jan 6, 2026 | 44.28 | 44.39 | 44.28 | 44.39 | 44.39 | 0.35% | 919 |
| Jan 5, 2026 | 44.08 | 44.34 | 44.07 | 44.24 | 44.24 | 0.94% | 16,651 |
| Jan 2, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.82 | 0.22% | 2 |
| Dec 31, 2025 | 43.72 | 43.77 | 43.72 | 43.73 | 43.73 | 0.07% | 314 |
| Dec 30, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.09% | 8 |
| Dec 29, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.15% | 38 |
| Dec 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.05% | 1 |
| Dec 24, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.53% | 2 |
| Dec 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.86 | -0.01% | 23 |
| Dec 22, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 43.87 | 0.48% | 1 |
| Dec 19, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | 0.12% | 3 |
| Dec 18, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.61 | - | 20 |
| Dec 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.60 | -0.15% | - |
| Dec 16, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.67 | -0.01% | 3 |
| Dec 15, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.67 | 0.07% | 15 |
| Dec 12, 2025 | 44.35 | 44.35 | 44.28 | 44.28 | 43.64 | -0.06% | 101 |
| Dec 11, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.67 | 0.63% | - |
| Dec 10, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.40 | 0.65% | - |
| Dec 9, 2025 | 43.86 | 43.86 | 43.75 | 43.75 | 43.12 | -0.23% | 364 |
| Dec 8, 2025 | 43.86 | 43.86 | 43.85 | 43.85 | 43.22 | 0.11% | 465 |
| Dec 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.17 | -0.16% | - |
| Dec 4, 2025 | 43.93 | 43.95 | 43.87 | 43.87 | 43.24 | 0.46% | 603 |
| Dec 3, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.04 | 0.85% | 14 |
| Dec 2, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 42.67 | -0.08% | 68 |
| Dec 1, 2025 | 43.35 | 43.39 | 43.28 | 43.34 | 42.71 | -0.18% | 3,711 |
| Nov 28, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 42.79 | -0.12% | 1 |
| Nov 26, 2025 | 43.31 | 43.47 | 43.31 | 43.47 | 42.84 | 0.59% | 195 |
| Nov 25, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 42.59 | 0.78% | - |
| Nov 24, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.26 | 0.93% | 95 |
| Nov 21, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 41.87 | 1.29% | 11 |
| Nov 20, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.34 | -0.16% | - |
| Nov 19, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 41.41 | -0.04% | 5 |
| Nov 18, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 41.42 | 0.02% | 1 |
| Nov 17, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.41 | -0.31% | - |
| Nov 14, 2025 | 42.06 | 42.15 | 42.06 | 42.15 | 41.54 | 0.12% | 375 |
| Nov 13, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.49 | -1.26% | 81 |
| Nov 12, 2025 | 42.65 | 42.65 | 42.64 | 42.64 | 42.02 | 0.19% | 502 |
| Nov 11, 2025 | 42.59 | 42.61 | 42.48 | 42.56 | 41.94 | -0.08% | 10,325 |
| Nov 10, 2025 | 42.43 | 42.59 | 42.42 | 42.59 | 41.98 | 0.51% | 12,500 |
| Nov 7, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 41.76 | 0.02% | 1 |
| Nov 6, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 41.75 | -0.22% | - |
| Nov 5, 2025 | 42.38 | 42.47 | 42.38 | 42.46 | 41.84 | 0.54% | 8,352 |
| Nov 4, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 41.62 | -0.16% | 50 |
| Nov 3, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.69 | -0.25% | - |
| Oct 31, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 41.79 | 0.12% | 6 |
| Oct 30, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 41.74 | 0.04% | 7 |
| Oct 29, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 41.73 | -0.01% | 9 |
| Oct 28, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 41.73 | -0.17% | 25 |
| Oct 27, 2025 | 42.37 | 42.42 | 42.36 | 42.42 | 41.80 | -0.05% | 5,003 |
| Oct 24, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 41.83 | 0.53% | - |
| Oct 23, 2025 | 42.11 | 42.22 | 42.10 | 42.22 | 41.60 | 0.62% | 7,450 |
| Oct 22, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.35 | -0.09% | 1 |
| Oct 21, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.39 | -0.17% | - |
| Oct 20, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 41.46 | 0.87% | 2 |
| Oct 17, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.10 | -0.06% | 32 |
| Oct 16, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.12 | -0.27% | - |
| Oct 15, 2025 | 41.77 | 41.84 | 41.77 | 41.84 | 41.23 | 0.18% | 5,561 |
| Oct 14, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.16 | 0.67% | 30 |
| Oct 13, 2025 | 41.21 | 41.49 | 41.21 | 41.48 | 40.88 | 1.15% | 5,626 |
| Oct 10, 2025 | 41.32 | 41.32 | 41.01 | 41.01 | 40.42 | -1.16% | 5,500 |
| Oct 9, 2025 | 41.46 | 41.50 | 41.46 | 41.50 | 40.90 | -0.02% | 347 |