American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ProShares Russell 2000 Dynamic Buffer ETF

RB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RB by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RB holdings by institutional investors

Insider Trading

Quarterly net insider trading by RB's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for RB

Quiver Logo

No former government officials on record as having lobbied for RB

Revolving Door Dashboard
Corporate Lobbying

RB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

RB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RB Income Statement
RB Balance Sheet
RB Cash Flow
U.S. Patents

New RB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RB News

Recent insights relating to RB

CNBC Recommendations

Recent picks made for RB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RB

RB Analyst Ratings

RB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RB stock a Buy, Sell, or Hold?

  • What is the price target for $RB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RB Top Shareholders
Shareholder
Shares Held
RB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RB stock?

  • Who owns the most shares of $RB stock?

  • What funds own $RB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RB

No description available

ProShares Russell 2000 Dynamic Buffer ETF (RB) Historical Stock Prices

ProShares Russell 2000 Dynamic Buffer ETF (RB) closed at $46.40 on September 24, 2026. Over the past year its adjusted close ranged from $40.30 to $47.28. Daily prices go back to June 26, 2025, 314 trading days in all.

  • 1 month-1.50%
  • 3 months-1.21%
  • Year to date+6.41%
  • 1 year+14.48%
  • 3 years—
  • 5 years—
  • Max+17.68%
See every congressional and insider trade on the RB price chart

Quiver Premium charts RB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 46.35 46.40 46.35 46.40 46.40 224
Sep 23, 2026$0.1454 dividend 46.41 46.41 46.41 46.41 46.41 14
Sep 22, 2026 46.87 46.87 46.87 46.87 46.73 12
Sep 21, 2026 46.95 46.95 46.87 46.87 46.87 510
Sep 18, 2026 46.80 47.00 46.77 46.77 46.77 2,746
Sep 17, 2026 46.74 46.74 46.74 46.74 46.74 11
Sep 16, 2026 46.69 46.69 46.69 46.69 46.69 10
Sep 15, 2026 46.75 46.75 46.75 46.75 46.75 162
Sep 14, 2026 46.78 46.78 46.78 46.78 46.78 11
Sep 11, 2026 46.81 46.81 46.81 46.81 46.81 12
Sep 10, 2026 46.83 46.83 46.83 46.83 46.83 84
Sep 9, 2026 46.82 46.82 46.82 46.82 46.82 11
Sep 8, 2026 46.97 46.97 46.97 46.97 46.97 17
Sep 4, 2026 47.07 47.07 47.07 47.07 47.07 9
Sep 3, 2026 47.09 47.09 47.09 47.09 47.09 11
Sep 2, 2026 47.11 47.11 47.11 47.11 47.11 29
Sep 1, 2026 46.88 46.88 46.88 46.88 46.88 37
Aug 31, 2026 46.93 46.93 46.93 46.93 46.93 406
Aug 28, 2026 46.93 46.93 46.93 46.93 46.93 19
Aug 27, 2026 46.98 46.98 46.98 46.98 46.98 7
Aug 26, 2026 47.16 47.16 47.03 47.03 47.03 267
Aug 25, 2026 47.11 47.11 47.11 47.11 47.11 6
Aug 24, 2026 47.14 47.14 47.14 47.14 47.14 6
Aug 21, 2026 47.10 47.19 47.05 47.19 47.19 433
Aug 20, 2026 47.01 47.01 47.01 47.01 47.01 6
Aug 19, 2026 47.06 47.06 47.06 47.06 47.06 88
Aug 18, 2026 47.06 47.06 47.06 47.06 47.06 154
Aug 17, 2026 47.11 47.11 47.11 47.11 47.11 43
Aug 14, 2026 47.16 47.16 47.16 47.16 47.16 45
Aug 13, 2026 47.14 47.14 47.14 47.14 47.14 9
Aug 12, 2026 47.17 47.17 47.17 47.17 47.17 7
Aug 11, 2026 47.17 47.17 47.17 47.17 47.17 88
Aug 10, 2026 47.21 47.21 47.21 47.21 47.21 7
Aug 7, 2026 47.28 47.28 47.28 47.28 47.28 29
Aug 6, 2026 47.10 47.10 47.10 47.10 47.10 25
Aug 5, 2026 47.04 47.10 47.04 47.10 47.10 188
Aug 4, 2026 47.14 47.14 47.14 47.14 47.14 31
Aug 3, 2026 46.88 46.88 46.88 46.88 46.88 15
Jul 31, 2026 46.65 46.65 46.62 46.62 46.62 563
Jul 30, 2026 46.75 46.75 46.75 46.75 46.75 7
Jul 29, 2026 46.58 46.58 46.58 46.58 46.58 37
Jul 28, 2026 46.69 46.69 46.69 46.69 46.69 6
Jul 27, 2026 46.79 46.79 46.79 46.79 46.79 15
Jul 24, 2026 46.79 46.79 46.79 46.79 46.79 7
Jul 23, 2026 46.93 46.93 46.93 46.93 46.93 11
Jul 22, 2026 46.98 46.98 46.98 46.98 46.98 106
Jul 21, 2026 46.96 46.96 46.96 46.96 46.96 120
Jul 20, 2026 46.78 46.78 46.78 46.78 46.78 28
Jul 17, 2026 46.85 46.85 46.84 46.84 46.84 106
Jul 16, 2026 46.88 46.89 46.88 46.89 46.89 106
Jul 15, 2026 46.93 46.96 46.92 46.96 46.96 206
Jul 14, 2026 46.93 46.93 46.93 46.93 46.93 212
Jul 13, 2026 47.01 47.01 47.01 47.01 47.01 12
Jul 10, 2026 47.06 47.06 47.06 47.06 47.06 14
Jul 9, 2026 47.10 47.10 47.10 47.10 47.10 13
Jul 8, 2026 46.79 46.79 46.79 46.79 46.79 7
Jul 7, 2026 46.69 46.74 46.69 46.74 46.74 2,091
Jul 6, 2026 46.74 46.85 46.74 46.80 46.80 1,290
Jul 2, 2026 46.73 46.73 46.60 46.71 46.71 1,715
Jul 1, 2026 47.01 47.01 46.67 46.67 46.67 1,559
Jun 30, 2026 46.77 46.80 46.67 46.68 46.68 2,394
Jun 29, 2026 46.71 46.71 46.54 46.54 46.54 5,929
Jun 26, 2026 46.91 47.00 46.88 46.88 46.88 789
Jun 25, 2026 46.97 46.97 46.97 46.97 46.97 17
Jun 24, 2026$0.1361 dividend 47.02 47.02 47.02 47.02 47.02 59
Jun 23, 2026 47.21 47.21 47.21 47.21 47.08 1
Jun 22, 2026 47.28 47.28 47.28 47.28 47.14 3
Jun 18, 2026 46.95 46.95 46.95 46.95 46.81 65
Jun 17, 2026 46.64 46.64 46.64 46.64 46.51 102
Jun 16, 2026 46.69 46.69 46.55 46.55 46.41 1,004
Jun 15, 2026 46.85 46.86 46.61 46.61 46.47 1,003
Jun 12, 2026 46.40 46.65 46.38 46.61 46.47 5,045
Jun 11, 2026 46.02 46.38 46.02 46.32 46.19 2,208
Jun 10, 2026 46.04 46.04 45.84 45.89 45.76 900
Jun 9, 2026 46.12 46.12 45.69 45.94 45.81 889
Jun 8, 2026 46.10 46.10 46.00 46.00 45.86 1,046
Jun 5, 2026 46.75 46.77 45.95 45.96 45.83 6,230
Jun 4, 2026 46.68 46.88 46.68 46.87 46.73 1,142
Jun 3, 2026 46.57 46.57 46.53 46.53 46.40 900
Jun 2, 2026 46.68 46.68 46.61 46.61 46.48 1,656
Jun 1, 2026 46.59 46.63 46.57 46.57 46.44 900
May 29, 2026 46.64 46.64 46.64 46.64 46.51 5
May 28, 2026 46.66 46.66 46.66 46.66 46.53 5
May 27, 2026 46.76 46.76 46.66 46.66 46.53 700
May 26, 2026 46.72 46.80 46.72 46.75 46.62 7,501
May 22, 2026 46.37 46.45 46.36 46.36 46.23 3,332
May 21, 2026 46.07 46.31 46.07 46.31 46.18 402
May 20, 2026 46.13 46.13 46.13 46.13 46.00 0
May 19, 2026 45.62 45.70 45.62 45.70 45.57 1,386
May 18, 2026 45.82 45.88 45.81 45.88 45.75 700
May 15, 2026 46.00 46.00 45.85 45.85 45.72 2,010
May 14, 2026 46.26 46.26 46.10 46.18 46.05 25,724
May 13, 2026 46.32 46.32 46.26 46.26 46.13 110
May 12, 2026 46.18 46.54 46.18 46.49 46.36 27,599
May 11, 2026 46.38 46.38 46.38 46.38 46.25 0
May 8, 2026 46.41 46.41 46.41 46.41 46.28 33
May 7, 2026 46.37 46.37 46.37 46.37 46.24 39
May 6, 2026 46.46 46.46 46.46 46.46 46.33 1
May 5, 2026 46.11 46.11 46.11 46.11 45.98 10
May 4, 2026 45.78 45.78 45.78 45.78 45.65 0
May 1, 2026 45.86 45.86 45.86 45.86 45.73 10
Apr 30, 2026 45.82 45.82 45.82 45.82 45.69 44
Apr 29, 2026 45.54 45.54 45.54 45.54 45.41 22
Apr 28, 2026 45.59 45.59 45.59 45.59 45.46 0
Apr 27, 2026 45.72 45.72 45.72 45.72 45.59 5
Apr 24, 2026 45.78 45.78 45.78 45.78 45.65 0
Apr 23, 2026 45.82 45.82 45.82 45.82 45.69 0
Apr 22, 2026 45.97 45.97 45.97 45.97 45.84 0
Apr 21, 2026 45.97 45.97 45.97 45.97 45.84 0
Apr 20, 2026 46.04 46.04 46.04 46.04 45.91 102
Apr 17, 2026 46.10 46.16 46.10 46.11 45.98 250
Apr 16, 2026 45.78 45.81 45.78 45.81 45.67 102
Apr 15, 2026 45.90 45.90 45.90 45.90 45.77 0
Apr 14, 2026 46.00 46.00 46.00 46.00 45.87 0
Apr 13, 2026 45.69 45.69 45.69 45.69 45.56 52
Apr 10, 2026 45.34 45.34 45.34 45.34 45.21 0
Apr 9, 2026 45.41 45.41 45.41 45.41 45.28 11
Apr 8, 2026 45.38 45.38 45.38 45.38 45.25 0
Apr 7, 2026 44.97 44.97 44.97 44.97 44.84 0
Apr 6, 2026 45.03 45.03 45.03 45.03 44.90 2
Apr 2, 2026 45.10 45.10 45.10 45.10 44.97 0
Apr 1, 2026 45.18 45.18 45.18 45.18 45.05 2
Mar 31, 2026 45.18 45.18 45.18 45.18 45.05 3
Mar 30, 2026 44.68 44.68 44.68 44.68 44.55 12
Mar 27, 2026 44.77 44.77 44.77 44.77 44.64 0
Mar 26, 2026 44.81 44.81 44.81 44.81 44.68 27
Mar 25, 2026 44.89 44.89 44.89 44.89 44.77 2
Mar 24, 2026 45.03 45.03 45.03 45.03 44.90 3
Mar 23, 2026 45.01 45.01 45.01 45.01 44.88 2
Mar 20, 2026 44.54 44.54 44.54 44.54 44.41 2
Mar 19, 2026 44.68 44.68 44.68 44.68 44.56 0
Mar 18, 2026 44.63 44.63 44.63 44.63 44.50 0
Mar 17, 2026 44.65 44.65 44.65 44.65 44.52 0
Mar 16, 2026 44.75 44.75 44.75 44.75 44.62 0
Mar 13, 2026 44.66 44.66 44.66 44.66 44.53 2
Mar 12, 2026 44.62 44.62 44.62 44.62 44.49 10
Mar 11, 2026 44.78 44.78 44.78 44.78 44.65 2
Mar 10, 2026 44.76 44.76 44.76 44.76 44.63 8
Mar 9, 2026 44.69 44.79 44.69 44.79 44.66 184
Mar 6, 2026 44.71 44.71 44.71 44.71 44.58 20
Mar 5, 2026 44.92 44.92 44.92 44.92 44.79 22
Mar 4, 2026 45.05 45.05 45.05 45.05 44.92 2
Mar 3, 2026 44.21 44.95 44.20 44.95 44.83 3,331
Mar 2, 2026 44.69 45.01 44.69 45.01 44.88 3,301
Feb 27, 2026 44.80 44.80 44.80 44.80 44.67 0
Feb 26, 2026 44.92 44.92 44.92 44.92 44.79 —
Feb 25, 2026 44.97 44.97 44.97 44.97 44.84 —
Feb 24, 2026 44.97 44.97 44.97 44.97 44.84 —
Feb 23, 2026 44.73 44.73 44.73 44.73 44.60 3
Feb 20, 2026 44.84 44.84 44.84 44.84 44.71 —
Feb 19, 2026 45.00 45.00 45.00 45.00 44.87 —
Feb 18, 2026 45.04 45.04 45.04 45.04 44.91 —
Feb 17, 2026 45.06 45.06 45.06 45.06 44.93 34
Feb 13, 2026 45.11 45.11 45.11 45.11 44.98 94
Feb 12, 2026 44.87 44.87 44.87 44.87 44.74 101
Feb 11, 2026 45.00 45.00 45.00 45.00 44.87 —
Feb 10, 2026 45.03 45.03 45.03 45.03 44.90 8
Feb 9, 2026 45.05 45.05 45.05 45.05 44.92 8
Feb 6, 2026 44.97 44.97 44.96 44.96 44.84 101
Feb 5, 2026 44.41 44.49 44.41 44.49 44.36 1,136
Feb 4, 2026 44.69 44.69 44.67 44.67 44.54 200
Feb 3, 2026 44.92 44.92 44.86 44.87 44.74 2,185
Feb 2, 2026 44.86 44.86 44.86 44.86 44.73 24
Jan 30, 2026 44.65 44.75 44.65 44.75 44.62 125
Jan 29, 2026 44.83 44.83 44.83 44.83 44.70 13
Jan 28, 2026 44.79 44.79 44.79 44.79 44.66 251
Jan 27, 2026 44.95 44.95 44.95 44.95 44.82 1
Jan 26, 2026 44.99 44.99 44.99 44.99 44.86 27
Jan 23, 2026 45.14 45.14 45.03 45.04 44.91 1,415
Jan 22, 2026 45.25 45.26 45.23 45.23 45.10 1,101
Jan 21, 2026 44.98 45.20 44.77 45.08 44.95 3,314
Jan 20, 2026 44.69 44.75 44.67 44.75 44.62 1,237
Jan 16, 2026 44.76 44.76 44.76 44.76 44.63 —
Jan 15, 2026 44.69 44.77 44.69 44.77 44.64 2,001
Jan 14, 2026 44.51 44.51 44.48 44.49 44.36 1,200
Jan 13, 2026 44.57 44.62 44.56 44.56 44.43 947
Jan 12, 2026 44.60 44.61 44.60 44.61 44.48 1,013
Jan 9, 2026 44.61 44.79 44.61 44.67 44.54 3,733
Jan 8, 2026 44.32 44.55 44.32 44.55 44.42 1,800
Jan 7, 2026 44.32 44.32 44.32 44.32 44.20 11
Jan 6, 2026 44.28 44.39 44.28 44.39 44.27 919
Jan 5, 2026 44.08 44.34 44.07 44.24 44.11 16,651
Jan 2, 2026 43.82 43.82 43.82 43.82 43.70 2
Dec 31, 2025 43.72 43.77 43.72 43.73 43.60 314
Dec 30, 2025 43.70 43.70 43.70 43.70 43.57 8
Dec 29, 2025 43.74 43.74 43.74 43.74 43.61 38
Dec 26, 2025 43.80 43.80 43.80 43.80 43.68 1
Dec 24, 2025$0.6437 dividend 43.83 43.83 43.83 43.83 43.70 2
Dec 23, 2025 44.50 44.50 44.50 44.50 43.73 23
Dec 22, 2025 44.51 44.51 44.51 44.51 43.74 1
Dec 19, 2025 44.30 44.30 44.30 44.30 43.53 3
Dec 18, 2025 44.25 44.25 44.25 44.25 43.48 20
Dec 17, 2025 44.24 44.24 44.24 44.24 43.48 —
Dec 16, 2025 44.31 44.31 44.31 44.31 43.54 3
Dec 15, 2025 44.31 44.31 44.31 44.31 43.55 15
Dec 12, 2025 44.35 44.35 44.28 44.28 43.52 101
Dec 11, 2025 44.31 44.31 44.31 44.31 43.54 —
Dec 10, 2025 44.03 44.03 44.03 44.03 43.27 —
Dec 9, 2025 43.86 43.86 43.75 43.75 42.99 364
Dec 8, 2025 43.86 43.86 43.85 43.85 43.09 465
Dec 5, 2025 43.80 43.80 43.80 43.80 43.04 —
Dec 4, 2025 43.93 43.95 43.87 43.87 43.11 603
Dec 3, 2025 43.67 43.67 43.67 43.67 42.91 14
Dec 2, 2025 43.30 43.30 43.30 43.30 42.55 68
Dec 1, 2025 43.35 43.39 43.28 43.34 42.59 3,711
Nov 28, 2025 43.41 43.41 43.41 43.41 42.66 1
Nov 26, 2025 43.31 43.47 43.31 43.47 42.72 195
Nov 25, 2025 43.21 43.21 43.21 43.21 42.47 —
Nov 24, 2025 42.88 42.88 42.88 42.88 42.13 95
Nov 21, 2025 42.48 42.48 42.48 42.48 41.75 11
Nov 20, 2025 41.95 41.95 41.95 41.95 41.22 —
Nov 19, 2025 42.01 42.01 42.01 42.01 41.29 5
Nov 18, 2025 42.03 42.03 42.03 42.03 41.30 1
Nov 17, 2025 42.02 42.02 42.02 42.02 41.29 —
Nov 14, 2025 42.06 42.15 42.06 42.15 41.42 375
Nov 13, 2025 42.10 42.10 42.10 42.10 41.37 81
Nov 12, 2025 42.65 42.65 42.64 42.64 41.90 502
Nov 11, 2025 42.59 42.61 42.48 42.55 41.82 10,325
Nov 10, 2025 42.43 42.59 42.42 42.59 41.85 12,500
Nov 7, 2025 42.37 42.37 42.37 42.37 41.64 1
Nov 6, 2025 42.36 42.36 42.36 42.36 41.63 —
Nov 5, 2025 42.38 42.47 42.38 42.46 41.72 8,352
Nov 4, 2025 42.23 42.23 42.23 42.23 41.50 50
Nov 3, 2025 42.30 42.30 42.30 42.30 41.56 —
Oct 31, 2025 42.40 42.40 42.40 42.40 41.67 6
Oct 30, 2025 42.35 42.35 42.35 42.35 41.62 7
Oct 29, 2025 42.34 42.34 42.34 42.34 41.61 9
Oct 28, 2025 42.34 42.34 42.34 42.34 41.61 25
Oct 27, 2025 42.37 42.42 42.36 42.42 41.68 5,003
Oct 24, 2025 42.44 42.44 42.44 42.44 41.70 —
Oct 23, 2025 42.11 42.22 42.10 42.22 41.48 7,450
Oct 22, 2025 41.95 41.95 41.95 41.95 41.23 1
Oct 21, 2025 41.99 41.99 41.99 41.99 41.27 —
Oct 20, 2025 42.06 42.06 42.06 42.06 41.34 2
Oct 17, 2025 41.70 41.70 41.70 41.70 40.98 32
Oct 16, 2025 41.73 41.73 41.73 41.73 41.00 —
Oct 15, 2025 41.77 41.84 41.77 41.84 41.11 5,561
Oct 14, 2025 41.76 41.76 41.76 41.76 41.04 30
Oct 13, 2025 41.21 41.49 41.21 41.48 40.77 5,626
Oct 10, 2025 41.32 41.32 41.01 41.01 40.30 5,500
Oct 9, 2025 41.46 41.50 41.46 41.50 40.78 347
Oct 8, 2025 41.37 41.51 41.33 41.51 40.79 6,058
Oct 7, 2025 41.33 41.33 41.33 41.33 40.62 50
Oct 6, 2025 41.45 41.45 41.45 41.45 40.73 1
Oct 3, 2025 41.48 41.48 41.48 41.48 40.76 71
Oct 2, 2025 41.36 41.36 41.36 41.36 40.65 1
Oct 1, 2025 41.30 41.35 41.30 41.35 40.63 6,143
Sep 30, 2025 41.29 41.29 41.29 41.29 40.57 1
Sep 29, 2025 41.35 41.35 41.35 41.35 40.63 1
Sep 26, 2025 41.36 41.36 41.36 41.36 40.64 —
Sep 25, 2025 41.22 41.22 41.22 41.22 40.50 —
Sep 24, 2025$0.1339 dividend 41.25 41.25 41.25 41.25 40.53 20

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ProShares Russell 2000 Dynamic Buffer ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation