Cboe BZX · RB · ETF
ProShares Russell 2000 Dynamic Buffer ETF (RB) ETF price history
Every Cboe BZX trading session of ProShares Russell 2000 Dynamic Buffer ETF from Jun 26, 2025 to Sep 28, 2026: 316 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RB adjusted close, 2025 to 2026
- $47.28
- All time high, 2026
- $47.28
- 52 week high, $40.17 low
- 316
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RB key facts
- ProShares Russell 2000 Dynamic Buffer ETF (RB) closed at $46.28 on Sep 28, 2026 on Cboe BZX.
- RB's all time high close is $47.28, set on Aug 7, 2026; its all time low close is $39.21 on Jul 1, 2025.
- RB's 52 week range is $40.17 to $47.28.
- RB returned +14.3% over the year to Sep 28, 2026.
- Since Jun 26, 2025 RB returned +18%, +13.9% a year compounded.
- RB's deepest drawdown was -2.1% from Aug 7, 2026 to Sep 28, 2026.
- DataCedar holds 316 daily sessions of RB history from Jun 26, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
RB price chart, 2025 to 2026
RB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -1.3% |
| 6 months | +3.7% |
| Year to date | +6.6% |
| 1 year | +14.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 26, 2025 | +17.8% |
| Compound annual growth, 1.3 years | +13.9% |
RB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.28 on Aug 7, 2026
- All time low close
- $39.21 on Jul 1, 2025
- 52 week high
- $47.28 on Aug 7, 2026
- 52 week low
- $40.17 on Oct 10, 2025
- Deepest drawdown
- -2.1% from Aug 7, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.3% on Nov 21, 2025
- Worst single session
- -1.9% on Jun 5, 2026
- Volatility, 1 year annualised
- 6.3%
- Sessions closing higher, 1 year
- 42%
RB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 26, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.55 | $47.28 | $43.55 | $46.28 | +6.5% | 172.1K | 185 |
| 2025 | $39.21 | $43.59 | $39.06 | $43.46 | n/a | 163.6K | 131 |
RB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.28 | -1.4% |
| August 2026 | $46.93 | +0.7% |
| July 2026 | $46.62 | -0.1% |
| June 2026 | $46.68 | +0.4% |
| May 2026 | $46.51 | +1.8% |
| April 2026 | $45.69 | +1.4% |
| March 2026 | $45.04 | +1.2% |
| February 2026 | $44.52 | +0.1% |
| January 2026 | $44.47 | +2.3% |
| December 2025 | $43.46 | +2.2% |
| November 2025 | $42.52 | +2.4% |
| October 2025 | $41.53 | +2.7% |
About the RB data
Daily bars. 316 sessions from Jun 26, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- RACK VanEck Data Center Supply Chain ETF
- RAM Roundhill T-REX 2X Long DRAM Daily Target ETF
- RAML Leverage Shares 2X Long Memory Daily ETF
- RAMZ T-REX 2X Inverse DRAM Daily Target ETF
- RBLU T-REX 2X Long RBLX Daily Target ETF
- RBUF Innovator U.S. Small Cap 10 Buffer ETF - Quarterly
- RDDC Corgi RDDT 2x Daily ETF
- RDFI Rareview Dynamic Fixed Income ETF
Common questions
RB share price history
