MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RB — ProShares Russell 2000 Dynamic Buffer ETF
Cboe BZXProShares Russell 2000 Dynamic Buffer ETF
$46.41
+0.04(+0.08%)
- O
- 46.41
- H
- 46.41
- L
- 46.41
- V
- 181.77
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.41
Period Return+15.29%
Period High$47.28
Period Low$40.01
Avg Daily Volume1.0K
Total Trading Days321
RB — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.41 | $46.41 | $46.41 | $46.41 | +$0.04 | +0.08% | 182 | $46.36 | $46.41 $46.41 |
| Oct 2, 2026 | $46.37 | $46.37 | $46.37 | $46.37 | +$0.05 | +0.12% | 14 | $46.50 | $46.37 $46.37 |
| Oct 1, 2026 | $46.32 | $46.32 | $46.32 | $46.32 | +$0.02 | +0.04% | 13 | $46.29 | $46.32 $46.32 |
| Sep 30, 2026 | $46.30 | $46.30 | $46.30 | $46.30 | +$0.01 | +0.02% | 95 | $46.33 | $46.30 $46.30 |
| Sep 29, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | +$0.01 | +0.02% | 113 | $46.30 | $46.29 $46.29 |
| Sep 28, 2026 | $46.27 | $46.28 | $46.27 | $46.28 | $-0.09 | -0.20% | 382 | $46.28 | $46.27 $46.28 |
| Sep 25, 2026 | $46.38 | $46.38 | $46.37 | $46.37 | $-0.03 | -0.06% | 165 | $46.38 | $46.37 $46.38 |
| Sep 24, 2026 | $46.35 | $46.40 | $46.35 | $46.40 | $-0.01 | -0.01% | 224 | $46.36 | $46.35 $46.40 |
| Sep 23, 2026 | $46.41 | $46.41 | $46.41 | $46.41 | $-0.47 | -1.00% | 14 | $46.60 | $46.41 $46.41 |
| Sep 22, 2026 | $46.87 | $46.87 | $46.87 | $46.87 | +$0.01 | +0.02% | 12 | $46.95 | $46.87 $46.87 |
| Sep 21, 2026 | $46.95 | $46.95 | $46.87 | $46.87 | +$0.10 | +0.21% | 510 | $46.93 | $46.87 $46.95 |
| Sep 18, 2026 | $46.80 | $47.00 | $46.77 | $46.77 | +$0.03 | +0.06% | 2,747 | $46.83 | $46.77 $47.00 |
| Sep 17, 2026 | $46.74 | $46.74 | $46.74 | $46.74 | +$0.05 | +0.11% | 11 | $46.84 | $46.74 $46.74 |
| Sep 16, 2026 | $46.69 | $46.69 | $46.69 | $46.69 | $-0.06 | -0.13% | 10 | $46.76 | $46.69 $46.69 |
| Sep 15, 2026 | $46.75 | $46.75 | $46.75 | $46.75 | $-0.03 | -0.06% | 162 | $46.75 | $46.75 $46.75 |
| Sep 14, 2026 | $46.78 | $46.78 | $46.78 | $46.78 | $-0.03 | -0.06% | 11 | $46.74 | $46.78 $46.78 |
| Sep 11, 2026 | $46.81 | $46.81 | $46.81 | $46.81 | $-0.02 | -0.04% | 12 | $46.90 | $46.81 $46.81 |
| Sep 10, 2026 | $46.83 | $46.83 | $46.83 | $46.83 | +$0.00 | +0.01% | 84 | $46.83 | $46.83 $46.83 |
| Sep 9, 2026 | $46.82 | $46.82 | $46.82 | $46.82 | $-0.14 | -0.31% | 11 | $46.92 | $46.82 $46.82 |
| Sep 8, 2026 | $46.97 | $46.97 | $46.97 | $46.97 | $-0.10 | -0.21% | 17 | $47.01 | $46.97 $46.97 |
| Sep 4, 2026 | $47.07 | $47.07 | $47.07 | $47.07 | $-0.03 | -0.06% | 9 | $47.08 | $47.07 $47.07 |
| Sep 3, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | $-0.02 | -0.04% | 11 | $47.13 | $47.09 $47.09 |
| Sep 2, 2026 | $47.11 | $47.11 | $47.11 | $47.11 | +$0.24 | +0.50% | 30 | $47.06 | $47.11 $47.11 |
| Sep 1, 2026 | $46.88 | $46.88 | $46.88 | $46.88 | $-0.05 | -0.12% | 37 | $46.92 | $46.88 $46.88 |
| Aug 31, 2026 | $46.93 | $46.93 | $46.93 | $46.93 | $-0.00 | +0.00% | 406 | $46.93 | $46.93 $46.93 |
| Aug 28, 2026 | $46.93 | $46.93 | $46.93 | $46.93 | $-0.05 | -0.12% | 19 | $46.92 | $46.93 $46.93 |
| Aug 27, 2026 | $46.98 | $46.98 | $46.98 | $46.98 | $-0.05 | -0.10% | 7 | $46.96 | $46.98 $46.98 |
| Aug 26, 2026 | $47.16 | $47.16 | $47.03 | $47.03 | $-0.08 | -0.16% | 267 | $47.13 | $47.03 $47.16 |
| Aug 25, 2026 | $47.11 | $47.11 | $47.11 | $47.11 | $-0.03 | -0.07% | 6 | $47.12 | $47.11 $47.11 |
| Aug 24, 2026 | $47.14 | $47.14 | $47.14 | $47.14 | $-0.05 | -0.10% | 6 | $47.08 | $47.14 $47.14 |