ProShares Russell 2000 Dynamic Buffer ETF (RB)
BATS: RB · Real-Time Price · USD
45.59
-0.13 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 45.72 | -0.13% | 5 |
| Apr 24, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.08% | - |
| 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% | - |
| Apr 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.14% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Apr 7, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.97 | -0.12% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Mar 18, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.48 | -0.04% | - |
| Mar 17, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.50 | -0.23% | - |
| Mar 16, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.60 | 0.20% | - |
| 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 |
| Mar 5, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.77 | -0.29% | 22 |
| Mar 4, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.90 | 0.21% | 2 |
| Mar 3, 2026 | 44.21 | 44.96 | 44.20 | 44.96 | 44.80 | -0.13% | 3,331 |
| Mar 2, 2026 | 44.69 | 45.01 | 44.69 | 45.01 | 44.86 | 0.47% | 3,301 |
| Feb 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.65 | -0.27% | - |
| Feb 26, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.77 | -0.11% | - |
| Feb 25, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | - | - |
| Feb 24, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | 0.54% | - |
| Feb 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.58 | -0.25% | 3 |
| Feb 20, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.69 | -0.36% | - |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | -0.09% | - |
| Feb 18, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 44.89 | -0.05% | - |
| Feb 17, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.91 | -0.12% | 34 |
| Feb 13, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 44.96 | 0.54% | 94 |
| Feb 12, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.72 | -0.29% | 101 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | -0.06% | - |
| Feb 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.88 | -0.05% | 8 |
| Feb 9, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.90 | 0.19% | 8 |
| Feb 6, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.81 | 1.07% | 101 |
| Feb 5, 2026 | 44.41 | 44.49 | 44.41 | 44.49 | 44.34 | -0.41% | 1,136 |
| Feb 4, 2026 | 44.69 | 44.69 | 44.67 | 44.67 | 44.52 | -0.45% | 200 |
| Feb 3, 2026 | 44.92 | 44.92 | 44.86 | 44.87 | 44.72 | 0.02% | 2,185 |
| Feb 2, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.71 | 0.25% | 24 |
| Jan 30, 2026 | 44.65 | 44.75 | 44.65 | 44.75 | 44.60 | -0.19% | 125 |
| Jan 29, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.68 | 0.10% | 13 |
| Jan 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.64 | -0.36% | 251 |
| Jan 27, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.80 | -0.10% | 1 |
| Jan 26, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.84 | -0.09% | 27 |
| Jan 23, 2026 | 45.14 | 45.14 | 45.03 | 45.04 | 44.89 | -0.44% | 1,415 |
| Jan 22, 2026 | 45.25 | 45.26 | 45.23 | 45.23 | 45.08 | 0.34% | 1,101 |
| Jan 21, 2026 | 44.98 | 45.20 | 44.77 | 45.08 | 44.93 | 0.75% | 3,314 |
| Jan 20, 2026 | 44.69 | 44.75 | 44.67 | 44.75 | 44.60 | -0.04% | 1,237 |
| Jan 16, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.61 | -0.01% | - |
| Jan 15, 2026 | 44.69 | 44.77 | 44.69 | 44.77 | 44.62 | 0.63% | 2,001 |
| Jan 14, 2026 | 44.51 | 44.51 | 44.48 | 44.49 | 44.34 | -0.16% | 1,200 |
| Jan 13, 2026 | 44.57 | 44.62 | 44.56 | 44.56 | 44.41 | -0.12% | 947 |
| Jan 12, 2026 | 44.60 | 44.61 | 44.60 | 44.61 | 44.46 | -0.13% | 1,013 |
| Jan 9, 2026 | 44.61 | 44.79 | 44.61 | 44.67 | 44.52 | 0.27% | 3,733 |
| Jan 8, 2026 | 44.32 | 44.55 | 44.32 | 44.55 | 44.40 | 0.51% | 1,800 |
| Jan 7, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.18 | -0.16% | 11 |
| Jan 6, 2026 | 44.28 | 44.39 | 44.28 | 44.39 | 44.24 | 0.35% | 919 |
| Jan 5, 2026 | 44.08 | 44.34 | 44.07 | 44.24 | 44.09 | 0.94% | 16,651 |
| Jan 2, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.68 | 0.22% | 2 |
| Dec 31, 2025 | 43.72 | 43.77 | 43.72 | 43.73 | 43.58 | 0.07% | 314 |
| Dec 30, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.55 | -0.09% | 8 |
| Dec 29, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.59 | -0.15% | 38 |
| Dec 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.66 | -0.05% | 1 |
| Dec 24, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.68 | -1.53% | 2 |
| Dec 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.71 | -0.01% | 23 |
| Dec 22, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 43.72 | 0.48% | 1 |
| Dec 19, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.51 | 0.12% | 3 |
| Dec 18, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.46 | - | 20 |
| Dec 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.46 | -0.15% | - |
| Dec 16, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.52 | -0.01% | 3 |
| Dec 15, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.53 | 0.07% | 15 |
| Dec 12, 2025 | 44.35 | 44.35 | 44.28 | 44.28 | 43.50 | -0.06% | 101 |
| Dec 11, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.52 | 0.63% | - |
| Dec 10, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.25 | 0.65% | - |
| Dec 9, 2025 | 43.86 | 43.86 | 43.75 | 43.75 | 42.97 | -0.23% | 364 |
| Dec 8, 2025 | 43.86 | 43.86 | 43.85 | 43.85 | 43.07 | 0.11% | 465 |
| Dec 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.02 | -0.16% | - |
| Dec 4, 2025 | 43.93 | 43.95 | 43.87 | 43.87 | 43.09 | 0.46% | 603 |
| Dec 3, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 42.89 | 0.85% | 14 |