Skip to main content
RB logo

ProShares Russell 2000 Dynamic Buffer ETF

RBBATSProSharesAlternative

$46.62Today:- (-)1Y +10.43%

As of Oct 22, 2026 close

Assets (AUM)
$1.16M
Expense ratio
0.58%
Dividend yield
2.31%
Holdings
1,973
52-week range
$41.95$47.28
Volume (live)
-
Avg. volume (3M)
305

RB ETF Historical Prices: ProShares Russell 2000 Dynamic Buffer ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

RB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202646.6246.6246.6246.6246.62132
Oct 21, 202646.5546.5546.5546.5546.5551
Oct 20, 202646.4346.5746.4346.5746.573.01K
Oct 19, 202646.4146.4446.2246.2246.221.10K
Oct 16, 202646.2646.2646.2646.2646.2554
Oct 15, 202646.3546.3546.3546.3546.356
Oct 14, 202646.0146.0146.0146.0146.0156
Oct 13, 202646.2246.2246.2246.2246.228
Oct 12, 202646.2546.2546.2546.2546.256
Oct 9, 202646.3346.3346.3346.3346.337
Oct 8, 202646.3146.3146.3146.3146.3122
Oct 7, 202646.3346.3346.3346.3346.3310
Oct 6, 202646.3246.3246.3246.3246.3211
Oct 5, 202646.4146.4146.4146.4146.41181
Oct 2, 202646.3846.3846.3846.3846.3714
Oct 1, 202646.3246.3246.3246.3246.3213
Sep 30, 202646.3046.3046.3046.3046.3095
Sep 29, 202646.2946.2946.2946.2946.29113
Sep 28, 202646.2746.2846.2746.2846.28382
Sep 25, 202646.3846.3846.3746.3746.37165
Sep 24, 202646.3546.4046.3546.4046.40224
Sep 23, 202646.4146.4146.4146.4146.4114
Sep 22, 202646.8746.8746.8746.8746.7312
Sep 21, 202646.9546.9546.8746.8746.72510
Sep 18, 202646.8047.0046.7746.7746.622.75K
Sep 17, 202646.7446.7446.7446.7446.6011
Sep 16, 202646.6946.6946.6946.6946.5410
Sep 15, 202646.7546.7546.7546.7546.60162
Sep 14, 202646.7846.7846.7846.7846.6311
Sep 11, 202646.8146.8146.8146.8146.6612
Sep 10, 202646.8346.8346.8346.8346.6884
Sep 9, 202646.8346.8346.8346.8346.6811
Sep 8, 202646.9746.9746.9746.9746.8217
Sep 4, 202647.0747.0747.0747.0746.929
Sep 3, 202647.0947.0947.0947.0946.9511
Sep 2, 202647.1147.1147.1147.1146.9729
Sep 1, 202646.8846.8846.8846.8846.7337
Aug 31, 202646.9346.9346.9346.9346.78406
Aug 28, 202646.9346.9346.9346.9346.7819
Aug 27, 202646.9846.9846.9846.9846.847
Aug 26, 202647.1647.1647.0347.0346.88267
Aug 25, 202647.1147.1147.1147.1146.966
Aug 24, 202647.1447.1447.1447.1446.996
Aug 21, 202647.1047.1947.0547.1947.04433
Aug 20, 202647.0147.0147.0147.0146.866
Aug 19, 202647.0647.0647.0647.0646.9188
Aug 18, 202647.0647.0647.0647.0646.91154
Aug 17, 202647.1047.1047.1047.1046.9643
Aug 14, 202647.1647.1647.1647.1647.0245
Aug 13, 202647.1347.1347.1347.1346.999
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About ProShares Russell 2000 Dynamic Buffer ETF Historical Prices

What is OHLC data for RB?

OHLC stands for Open, High, Low, Close - the four key price points for RB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RB?

The adjusted close price for RB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RB price history go?

RB historical price data is available from the ETF's inception on Jun 23, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RB data?

RB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RB?

Trading volume for RB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.