RB Historical Prices

BATS: RBProSharesDefined OutcomeETFUSD

46.33+0.0182 (+0.04%)

At close: Sep 29, 4:00 PM ET · Delayed 15 min

RB price history

The price history for ProShares Russell 2000 Dynamic Buffer (RB) on this page begins on June 23, 2025, when the stock closed at $40.21; it most recently closed at $46.32 on October 5, 2026. The highest price in this record is $47.28, reached on June 22, 2026; the latest close is 2.0% below that peak. In the last 12 months alone, RB has gained 11.6%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

RB returns

1 week

+0.06%

1 month

-1.38%

3 months

-0.90%

6 months

+2.99%

Year to date

+5.92%

1 year

+11.63%

RB price return, excluding dividends.

RB annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	44.67	46.32	47.28	44.07	+5.69%
2025*	40.21	43.83	44.51	40.01	+8.98%

RB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	46.32	46.32	46.32	46.32	-0.20%	100
Oct 5, 2026	46.41	46.41	46.41	46.41	+0.08%	200
Oct 2, 2026	46.38	46.38	46.38	46.38	+0.12%	100
Oct 1, 2026	46.32	46.32	46.32	46.32	+0.04%	100
Sep 30, 2026	46.30	46.30	46.30	46.30	+0.02%	100
Sep 29, 2026	46.29	46.29	46.29	46.29	+0.02%	100
Sep 28, 2026	46.27	46.28	46.27	46.28	-0.20%	400
Sep 25, 2026	46.38	46.38	46.37	46.37	-0.06%	200
Sep 24, 2026	46.35	46.40	46.35	46.40	-0.02%	200
Sep 23, 2026	46.41	46.41	46.41	46.41	-1.00%	100
Sep 22, 2026	46.87	46.87	46.87	46.87	+0.01%	100
Sep 21, 2026	46.95	46.95	46.87	46.87	+0.21%	500
Sep 18, 2026	46.80	47.00	46.77	46.77	+0.06%	2.70K
Sep 17, 2026	46.74	46.74	46.74	46.74	+0.11%	100
Sep 16, 2026	46.69	46.69	46.69	46.69	-0.13%	100
Sep 15, 2026	46.75	46.75	46.75	46.75	-0.06%	200
Sep 14, 2026	46.78	46.78	46.78	46.78	-0.06%	100
Sep 11, 2026	46.81	46.81	46.81	46.81	-0.04%	100
Sep 10, 2026	46.83	46.83	46.83	46.83	+0.01%	100
Sep 9, 2026	46.83	46.83	46.83	46.83	-0.31%	100
Sep 8, 2026	46.97	46.97	46.97	46.97	-0.21%	100
Sep 4, 2026	47.07	47.07	47.07	47.07	-0.06%	100
Sep 3, 2026	47.09	47.09	47.09	47.09	-0.04%	100
Sep 2, 2026	47.11	47.11	47.11	47.11	+0.50%	100
Sep 1, 2026	46.88	46.88	46.88	46.88	-0.12%	100
Aug 31, 2026	46.93	46.93	46.93	46.93	-0.00%	400
Aug 28, 2026	46.93	46.93	46.93	46.93	-0.11%	100
Aug 27, 2026	46.98	46.98	46.98	46.98	-0.10%	100
Aug 26, 2026	47.16	47.16	47.03	47.03	-0.16%	300
Aug 25, 2026	47.11	47.11	47.11	47.11	-0.07%	100
Aug 24, 2026	47.14	47.14	47.14	47.14	-0.10%	100
Aug 21, 2026	47.10	47.19	47.05	47.19	+0.38%	400
Aug 20, 2026	47.01	47.01	47.01	47.01	-0.10%	100
Aug 19, 2026	47.06	47.06	47.06	47.06	-0.00%	100
Aug 18, 2026	47.06	47.06	47.06	47.06	-0.10%	200
Aug 17, 2026	47.11	47.11	47.11	47.11	-0.13%	100
Aug 14, 2026	47.17	47.17	47.17	47.17	+0.06%	100
Aug 13, 2026	47.14	47.14	47.14	47.14	-0.07%	100
Aug 12, 2026	47.17	47.17	47.17	47.17	+0.01%	100
Aug 11, 2026	47.17	47.17	47.17	47.17	-0.09%	100
Aug 10, 2026	47.21	47.21	47.21	47.21	-0.14%	100
Aug 7, 2026	47.28	47.28	47.28	47.28	+0.38%	100
Aug 6, 2026	47.10	47.10	47.10	47.10	+0.00%	100
Aug 5, 2026	47.04	47.10	47.04	47.10	-0.09%	200
Aug 4, 2026	47.14	47.14	47.14	47.14	+0.56%	100
Aug 3, 2026	46.88	46.88	46.88	46.88	+0.56%	100
Jul 31, 2026	46.65	46.65	46.62	46.62	-0.28%	600
Jul 30, 2026	46.75	46.75	46.75	46.75	+0.36%	100
Jul 29, 2026	46.58	46.58	46.58	46.58	-0.24%	100
Jul 28, 2026	46.69	46.69	46.69	46.69	-0.21%	100
Jul 27, 2026	46.79	46.79	46.79	46.79	-0.00%	100
Jul 24, 2026	46.79	46.79	46.79	46.79	-0.30%	100
Jul 23, 2026	46.93	46.93	46.93	46.93	-0.10%	100
Jul 22, 2026	46.98	46.98	46.98	46.98	+0.03%	100
Jul 21, 2026	46.96	46.96	46.96	46.96	+0.38%	100
Jul 20, 2026	46.78	46.78	46.78	46.78	-0.13%	100
Jul 17, 2026	46.85	46.85	46.84	46.84	-0.11%	100
Jul 16, 2026	46.88	46.89	46.88	46.89	-0.15%	100
Jul 15, 2026	46.93	46.96	46.92	46.96	+0.06%	200
Jul 14, 2026	46.93	46.93	46.93	46.93	-0.17%	200
Jul 13, 2026	47.01	47.01	47.01	47.01	-0.10%	100
Jul 10, 2026	47.06	47.06	47.06	47.06	-0.09%	100
Jul 9, 2026	47.10	47.10	47.10	47.10	+0.66%	100
Jul 8, 2026	46.79	46.79	46.79	46.79	+0.11%	100
Jul 7, 2026	46.69	46.74	46.69	46.74	-0.13%	2.10K
Jul 6, 2026	46.74	46.85	46.74	46.80	+0.20%	1.30K
Jul 2, 2026	46.73	46.73	46.60	46.71	+0.07%	1.70K
Jul 1, 2026	47.01	47.01	46.67	46.67	-0.01%	1.60K
Jun 30, 2026	46.77	46.80	46.67	46.68	+0.31%	2.40K
Jun 29, 2026	46.71	46.71	46.54	46.54	-0.73%	5.90K
Jun 26, 2026	46.91	47.00	46.88	46.88	-0.19%	800
Jun 25, 2026	46.97	46.97	46.97	46.97	-0.11%	100
Jun 24, 2026	47.02	47.02	47.02	47.02	-0.41%	100
Jun 23, 2026	47.22	47.22	47.22	47.22	-0.14%	100
Jun 22, 2026	47.28	47.28	47.28	47.28	+0.70%	100
Jun 18, 2026	46.95	46.95	46.95	46.95	+0.66%	100
Jun 17, 2026	46.64	46.64	46.64	46.64	+0.20%	100
Jun 16, 2026	46.69	46.69	46.55	46.55	-0.13%	1.00K
Jun 15, 2026	46.85	46.86	46.61	46.61	0.00%	1.00K
Jun 12, 2026	46.40	46.65	46.38	46.61	+0.62%	5.00K
Jun 11, 2026	46.02	46.38	46.02	46.32	+0.94%	2.20K
Jun 10, 2026	46.04	46.04	45.84	45.89	-0.11%	900
Jun 9, 2026	46.12	46.12	45.69	45.94	-0.12%	900
Jun 8, 2026	46.10	46.10	46.00	46.00	+0.08%	1.00K
Jun 5, 2026	46.75	46.77	45.95	45.96	-1.94%	6.20K
Jun 4, 2026	46.68	46.88	46.68	46.87	+0.73%	1.10K
Jun 3, 2026	46.57	46.57	46.53	46.53	-0.17%	900
Jun 2, 2026	46.68	46.68	46.61	46.61	+0.09%	1.70K
Jun 1, 2026	46.59	46.63	46.57	46.57	-0.15%	900
May 29, 2026	46.64	46.64	46.64	46.64	-0.05%	100
May 28, 2026	46.67	46.67	46.67	46.67	+0.01%	100
May 27, 2026	46.76	46.76	46.66	46.66	-0.19%	700
May 26, 2026	46.72	46.80	46.72	46.75	+0.83%	7.50K
May 22, 2026	46.37	46.45	46.36	46.36	+0.11%	3.30K
May 21, 2026	46.07	46.31	46.07	46.31	+0.39%	400
May 20, 2026	46.13	46.13	46.13	46.13	+0.94%	0
May 19, 2026	45.62	45.70	45.62	45.70	-0.39%	1.40K
May 18, 2026	45.82	45.88	45.81	45.88	+0.07%	700
May 15, 2026	46.00	46.00	45.85	45.85	-0.72%	2.00K
May 14, 2026	46.26	46.26	46.10	46.18	-0.16%	25.70K
May 13, 2026	46.32	46.32	46.26	46.26	-0.50%	100
May 12, 2026	46.18	46.54	46.18	46.49	+0.24%	27.60K
May 11, 2026	46.38	46.38	46.38	46.38	-0.07%	0
May 8, 2026	46.41	46.41	46.41	46.41	+0.09%	100
May 7, 2026	46.37	46.37	46.37	46.37	-0.19%	100
May 6, 2026	46.46	46.46	46.46	46.46	+0.75%	100
May 5, 2026	46.12	46.12	46.12	46.12	+0.72%	100
May 4, 2026	45.79	45.79	45.79	45.79	-0.17%	0
May 1, 2026	45.86	45.86	45.86	45.86	+0.09%	100
Apr 30, 2026	45.82	45.82	45.82	45.82	+0.61%	100
Apr 29, 2026	45.54	45.54	45.54	45.54	-0.11%	100
Apr 28, 2026	45.59	45.59	45.59	45.59	-0.29%	0
Apr 27, 2026	45.73	45.73	45.73	45.73	-0.13%	100
Apr 24, 2026	45.78	45.78	45.78	45.78	-0.08%	100
Apr 23, 2026	45.82	45.82	45.82	45.82	-0.33%	100
Apr 22, 2026	45.97	45.97	45.97	45.97	-0.01%	100
Apr 21, 2026	45.97	45.97	45.97	45.97	-0.14%	100
Apr 20, 2026	46.04	46.04	46.04	46.04	-0.16%	100
Apr 17, 2026	46.10	46.16	46.10	46.11	+0.67%	300
Apr 16, 2026	45.78	45.81	45.78	45.81	-0.20%	100
Apr 15, 2026	45.90	45.90	45.90	45.90	-0.22%	100
Apr 14, 2026	46.00	46.00	46.00	46.00	+0.67%	100
Apr 13, 2026	45.69	45.69	45.69	45.69	+0.78%	100
Apr 10, 2026	45.34	45.34	45.34	45.34	-0.15%	100
Apr 9, 2026	45.41	45.41	45.41	45.41	+0.06%	100
Apr 8, 2026	45.38	45.38	45.38	45.38	+0.90%	100
Apr 7, 2026	44.98	44.98	44.98	44.98	-0.12%	100
Apr 6, 2026	45.03	45.03	45.03	45.03	-0.15%	100
Apr 2, 2026	45.10	45.10	45.10	45.10	-0.18%	100
Apr 1, 2026	45.18	45.18	45.18	45.18	+0.00%	100
Mar 31, 2026	45.18	45.18	45.18	45.18	+1.11%	100
Mar 30, 2026	44.68	44.68	44.68	44.68	-0.20%	100
Mar 27, 2026	44.77	44.77	44.77	44.77	-0.09%	100
Mar 26, 2026	44.81	44.81	44.81	44.81	-0.19%	100
Mar 25, 2026	44.89	44.89	44.89	44.89	-0.31%	100
Mar 24, 2026	45.03	45.03	45.03	45.03	+0.04%	100
Mar 23, 2026	45.01	45.01	45.01	45.01	+1.07%	100
Mar 20, 2026	44.54	44.54	44.54	44.54	-0.33%	100
Mar 19, 2026	44.69	44.69	44.69	44.69	+0.12%	100
Mar 18, 2026	44.63	44.63	44.63	44.63	-0.04%	100
Mar 17, 2026	44.65	44.65	44.65	44.65	-0.23%	100
Mar 16, 2026	44.75	44.75	44.75	44.75	+0.20%	100
Mar 13, 2026	44.66	44.66	44.66	44.66	+0.09%	100
Mar 12, 2026	44.62	44.62	44.62	44.62	-0.36%	100
Mar 11, 2026	44.78	44.78	44.78	44.78	+0.05%	100
Mar 10, 2026	44.76	44.76	44.76	44.76	-0.08%	100
Mar 9, 2026	44.69	44.80	44.69	44.80	+0.19%	200
Mar 6, 2026	44.71	44.71	44.71	44.71	-0.47%	100
Mar 5, 2026	44.92	44.92	44.92	44.92	-0.29%	100
Mar 4, 2026	45.05	45.05	45.05	45.05	+0.21%	100
Mar 3, 2026	44.21	44.96	44.20	44.96	-0.13%	3.30K
Mar 2, 2026	44.69	45.01	44.69	45.01	+0.47%	3.30K
Feb 27, 2026	44.80	44.80	44.80	44.80	-0.27%	100
Feb 26, 2026	44.92	44.92	44.92	44.92	-0.11%	100
Feb 25, 2026	44.97	44.97	44.97	44.97	-0.00%	100
Feb 24, 2026	44.97	44.97	44.97	44.97	+0.54%	100
Feb 23, 2026	44.73	44.73	44.73	44.73	-0.25%	100
Feb 20, 2026	44.84	44.84	44.84	44.84	-0.36%	0
Feb 19, 2026	45.00	45.00	45.00	45.00	-0.09%	0
Feb 18, 2026	45.04	45.04	45.04	45.04	-0.05%	0
Feb 17, 2026	45.06	45.06	45.06	45.06	-0.12%	100
Feb 13, 2026	45.11	45.11	45.11	45.11	+0.54%	100
Feb 12, 2026	44.87	44.87	44.87	44.87	-0.29%	100
Feb 11, 2026	45.00	45.00	45.00	45.00	-0.06%	0
Feb 10, 2026	45.03	45.03	45.03	45.03	-0.05%	100
Feb 9, 2026	45.05	45.05	45.05	45.05	+0.19%	100
Feb 6, 2026	44.97	44.97	44.97	44.97	+1.07%	100
Feb 5, 2026	44.41	44.49	44.41	44.49	-0.41%	1.10K
Feb 4, 2026	44.69	44.69	44.67	44.67	-0.45%	200
Feb 3, 2026	44.92	44.92	44.86	44.87	+0.02%	2.20K
Feb 2, 2026	44.86	44.86	44.86	44.86	+0.25%	100
Jan 30, 2026	44.65	44.75	44.65	44.75	-0.19%	100
Jan 29, 2026	44.83	44.83	44.83	44.83	+0.10%	100
Jan 28, 2026	44.79	44.79	44.79	44.79	-0.36%	300
Jan 27, 2026	44.95	44.95	44.95	44.95	-0.10%	100
Jan 26, 2026	44.99	44.99	44.99	44.99	-0.09%	100
Jan 23, 2026	45.14	45.14	45.03	45.04	-0.44%	1.40K
Jan 22, 2026	45.25	45.26	45.23	45.23	+0.34%	1.10K
Jan 21, 2026	44.98	45.20	44.77	45.08	+0.75%	3.30K
Jan 20, 2026	44.69	44.75	44.67	44.75	-0.04%	1.20K
Jan 16, 2026	44.76	44.76	44.76	44.76	-0.01%	0
Jan 15, 2026	44.69	44.77	44.69	44.77	+0.63%	2.00K
Jan 14, 2026	44.51	44.51	44.48	44.49	-0.16%	1.20K
Jan 13, 2026	44.57	44.62	44.56	44.56	-0.12%	900
Jan 12, 2026	44.60	44.61	44.60	44.61	-0.13%	1.00K
Jan 9, 2026	44.61	44.79	44.61	44.67	+0.27%	3.70K
Jan 8, 2026	44.32	44.55	44.32	44.55	+0.51%	1.80K
Jan 7, 2026	44.32	44.32	44.32	44.32	-0.16%	100
Jan 6, 2026	44.28	44.39	44.28	44.39	+0.35%	900
Jan 5, 2026	44.08	44.34	44.07	44.24	+0.94%	16.70K
Jan 2, 2026	43.83	43.83	43.83	43.83	+0.22%	100
Dec 31, 2025	43.72	43.77	43.72	43.73	+0.07%	300
Dec 30, 2025	43.70	43.70	43.70	43.70	-0.09%	100
Dec 29, 2025	43.74	43.74	43.74	43.74	-0.15%	100
Dec 26, 2025	43.80	43.80	43.80	43.80	-0.05%	100
Dec 24, 2025	43.83	43.83	43.83	43.83	-1.53%	100
Dec 23, 2025	44.50	44.50	44.50	44.50	-0.01%	100
Dec 22, 2025	44.51	44.51	44.51	44.51	+0.48%	100
Dec 19, 2025	44.30	44.30	44.30	44.30	+0.12%	100
Dec 18, 2025	44.25	44.25	44.25	44.25	+0.00%	100
Dec 17, 2025	44.25	44.25	44.25	44.25	-0.15%	0
Dec 16, 2025	44.31	44.31	44.31	44.31	-0.01%	100
Dec 15, 2025	44.31	44.31	44.31	44.31	+0.07%	100
Dec 12, 2025	44.35	44.35	44.28	44.28	-0.06%	100
Dec 11, 2025	44.31	44.31	44.31	44.31	+0.63%	0
Dec 10, 2025	44.03	44.03	44.03	44.03	+0.65%	0
Dec 9, 2025	43.86	43.86	43.75	43.75	-0.23%	400
Dec 8, 2025	43.86	43.86	43.85	43.85	+0.11%	500
Dec 5, 2025	43.80	43.80	43.80	43.80	-0.16%	0
Dec 4, 2025	43.93	43.95	43.87	43.87	+0.46%	600
Dec 3, 2025	43.67	43.67	43.67	43.67	+0.85%	100
Dec 2, 2025	43.30	43.30	43.30	43.30	-0.08%	100
Dec 1, 2025	43.35	43.39	43.28	43.34	-0.18%	3.70K
Nov 28, 2025	43.42	43.42	43.42	43.42	-0.12%	100
Nov 26, 2025	43.31	43.47	43.31	43.47	+0.59%	200
Nov 25, 2025	43.21	43.21	43.21	43.21	+0.78%	0
Nov 24, 2025	42.88	42.88	42.88	42.88	+0.93%	100
Nov 21, 2025	42.49	42.49	42.49	42.49	+1.29%	100
Nov 20, 2025	41.95	41.95	41.95	41.95	-0.16%	0
Nov 19, 2025	42.01	42.01	42.01	42.01	-0.04%	100
Nov 18, 2025	42.03	42.03	42.03	42.03	+0.02%	100
Nov 17, 2025	42.02	42.02	42.02	42.02	-0.31%	0
Nov 14, 2025	42.06	42.15	42.06	42.15	+0.12%	400
Nov 13, 2025	42.10	42.10	42.10	42.10	-1.26%	100
Nov 12, 2025	42.65	42.65	42.64	42.64	+0.19%	500
Nov 11, 2025	42.59	42.61	42.48	42.56	-0.08%	10.30K
Nov 10, 2025	42.43	42.59	42.42	42.59	+0.51%	12.50K
Nov 7, 2025	42.37	42.37	42.37	42.37	+0.02%	100
Nov 6, 2025	42.37	42.37	42.37	42.37	-0.22%	0
Nov 5, 2025	42.38	42.47	42.38	42.46	+0.54%	8.40K
Nov 4, 2025	42.23	42.23	42.23	42.23	-0.16%	100
Nov 3, 2025	42.30	42.30	42.30	42.30	-0.25%	0
Oct 31, 2025	42.41	42.41	42.41	42.41	+0.12%	100
Oct 30, 2025	42.36	42.36	42.36	42.36	+0.04%	100
Oct 29, 2025	42.34	42.34	42.34	42.34	-0.01%	100
Oct 28, 2025	42.35	42.35	42.35	42.35	-0.17%	100
Oct 27, 2025	42.37	42.42	42.36	42.42	-0.05%	5.00K
Oct 24, 2025	42.44	42.44	42.44	42.44	+0.53%	0
Oct 23, 2025	42.11	42.22	42.10	42.22	+0.62%	7.50K
Oct 22, 2025	41.96	41.96	41.96	41.96	-0.09%	100
Oct 21, 2025	41.99	41.99	41.99	41.99	-0.17%	0
Oct 20, 2025	42.06	42.06	42.06	42.06	+0.87%	100
Oct 17, 2025	41.70	41.70	41.70	41.70	-0.06%	100
Oct 16, 2025	41.73	41.73	41.73	41.73	-0.27%	0
Oct 15, 2025	41.77	41.84	41.77	41.84	+0.18%	5.60K
Oct 14, 2025	41.76	41.76	41.76	41.76	+0.67%	100
Oct 13, 2025	41.21	41.49	41.21	41.48	+1.15%	5.60K
Oct 10, 2025	41.32	41.32	41.01	41.01	-1.16%	5.50K
Oct 9, 2025	41.46	41.50	41.46	41.50	—	300