Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
19.29
+0.33 (1.74%)
Oct 31, 2024, 4:00 PM EDT - Market closed

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202418.9919.2918.9519.2919.291.74%5,273,421
Oct 30, 202418.9919.0118.7018.9618.960.16%5,023,052
Oct 29, 202419.0219.0818.9218.9318.930.32%4,276,725
Oct 28, 202419.0219.0418.8318.8718.87-1.62%4,651,800
Oct 25, 202418.9819.2118.9119.1819.180.47%5,058,204
Oct 24, 202419.0319.2018.9819.0919.09-0.16%5,706,100
Oct 23, 202419.0619.2819.0019.1219.120.84%5,219,300
Oct 22, 202418.9419.0418.9118.9618.960.42%4,038,000
Oct 21, 202418.6018.9318.5918.8818.881.61%4,744,800
Oct 18, 202418.5018.6118.4818.5818.580.27%4,929,000
Oct 17, 202418.4618.6318.4618.5318.530.27%4,912,521
Oct 16, 202418.6218.6718.4518.4818.48-1.55%6,040,568
Oct 15, 202418.8218.8618.5818.7718.77-0.11%4,621,100
Oct 14, 202418.9119.0018.7718.7918.79-0.69%2,737,100
Oct 11, 202419.3219.3318.9118.9218.92-2.07%5,716,943
Oct 10, 202419.3819.5119.3119.3219.320.63%5,656,600
Oct 9, 202419.2519.2919.0619.2019.20-0.16%3,968,342
Oct 8, 202419.2419.3119.1719.2319.23-0.05%5,515,225
Oct 7, 202419.1419.3819.1319.2419.240.84%4,575,024
Oct 4, 202419.0719.2519.0219.0819.08-1.45%5,256,174
Oct 3, 202419.3419.4419.2619.3619.360.78%3,573,400
Oct 2, 202419.2719.3319.1119.2119.210.10%4,134,200
Oct 1, 202418.9919.3118.9819.1919.191.48%5,713,134
Sep 30, 202419.0519.1118.8618.9118.91-0.32%4,870,248
Sep 27, 202418.9119.0418.7718.9718.97-0.58%4,414,013
Sep 26, 202418.9419.1318.8819.0819.08-0.52%4,231,800
Sep 25, 202418.9519.1918.9519.1819.18-0.21%2,456,580
Sep 24, 202419.1819.3719.1719.2218.94-0.21%4,166,413
Sep 23, 202419.0919.3219.0719.2618.980.42%2,610,368
Sep 20, 202419.0319.2019.0319.1818.901.11%4,784,444
Sep 19, 202418.9019.1818.9018.9718.69-2.07%6,410,800
Sep 18, 202419.3719.4718.8819.3719.08-9,080,400
Sep 17, 202419.3519.4419.1519.3719.08-0.72%5,382,049
Sep 16, 202419.5219.6419.4519.5119.22-0.36%3,509,184
Sep 13, 202419.8419.8519.5519.5819.29-2.44%4,467,971
Sep 12, 202420.2220.3719.9520.0719.77-1.23%4,418,736
Sep 11, 202420.4720.7820.2820.3220.02-0.20%4,356,200
Sep 10, 202420.3420.6120.3320.3620.060.10%3,226,200
Sep 9, 202420.3720.4320.1720.3420.04-0.25%4,326,253
Sep 6, 202420.0120.4719.8920.3920.091.90%5,243,039
Sep 5, 202419.8620.1019.8120.0119.710.60%4,032,243
Sep 4, 202419.9120.0119.6819.8919.600.15%4,732,025
Sep 3, 202419.4319.9019.3319.8619.573.06%3,755,600
Aug 30, 202419.2919.5019.2319.2718.98-0.46%3,292,324
Aug 29, 202419.3519.5019.1719.3619.07-0.67%3,671,646
Aug 28, 202419.4419.5819.3319.4919.200.67%3,509,500
Aug 27, 202419.3419.4519.3019.3619.070.78%2,905,000
Aug 26, 202419.0719.2319.0319.2118.93-3,970,300
Aug 23, 202419.6819.7219.1419.2118.93-3.08%4,615,000
Aug 22, 202419.6319.8619.5519.8219.530.92%3,938,343
Aug 21, 202419.7619.9019.6319.6419.35-1.21%3,653,826
Aug 20, 202419.6919.9519.6919.8819.591.17%2,450,910
Aug 19, 202419.8619.8819.6519.6519.36-1.26%2,180,800
Aug 16, 202420.0120.0219.7719.9019.61-0.20%2,513,633
Aug 15, 202420.0220.1519.8419.9419.64-2.54%3,128,700
Aug 14, 202420.2620.5520.2520.4620.160.64%2,681,249
Aug 13, 202420.5120.6520.2920.3320.03-1.64%2,760,936
Aug 12, 202420.4620.7520.4320.6720.360.88%2,490,047
Aug 9, 202420.4120.6220.4120.4920.190.29%3,005,143
Aug 8, 202420.6920.8020.4220.4320.13-2.34%3,425,548
Aug 7, 202420.3320.9720.3220.9220.611.21%4,674,000
Aug 6, 202420.8121.0020.3920.6720.36-1.10%7,067,135
Aug 5, 202421.3121.4220.6620.9020.593.31%11,488,225
Aug 2, 202420.2520.4120.0320.2319.933.64%12,200,816
Aug 1, 202418.9219.6618.8319.5219.233.23%6,003,100
Jul 31, 202418.9119.0718.5118.9118.63-0.58%5,581,825
Jul 30, 202419.0119.1318.8619.0218.74-0.31%4,105,729
Jul 29, 202418.8219.1518.7719.0818.801.11%3,063,700
Jul 26, 202418.8919.0818.7618.8718.59-1.62%2,576,337
Jul 25, 202419.3719.3818.8619.1818.90-1.18%4,924,347
Jul 24, 202419.1319.4218.9119.4119.122.10%3,338,200
Jul 23, 202419.3019.3118.9119.0118.73-0.99%7,336,903
Jul 22, 202419.4419.6419.1719.2018.92-1.59%2,427,400
Jul 19, 202419.4219.5919.3519.5119.220.67%4,596,300
Jul 18, 202419.0919.4718.8119.3819.091.89%4,114,804
Jul 17, 202419.0019.0718.6619.0218.741.12%4,536,405
Jul 16, 202419.3119.3218.7918.8118.53-3.49%4,260,127
Jul 15, 202419.6919.7519.3819.4919.20-1.81%4,175,026
Jul 12, 202419.8619.9019.6819.8519.56-1.10%3,662,738
Jul 11, 202420.3620.4520.0220.0719.77-3.51%5,729,500
Jul 10, 202420.9321.0120.7920.8020.49-1.05%2,488,319
Jul 9, 202420.9521.1020.8921.0220.710.48%1,816,618
Jul 8, 202420.9020.9720.7720.9220.61-0.62%2,924,400
Jul 5, 202421.0121.1520.9821.0520.740.53%1,469,400
Jul 3, 202420.9020.9620.7920.9420.630.05%2,033,900
Jul 2, 202420.9721.0320.8820.9320.62-0.29%2,375,327
Jul 1, 202420.7621.0620.7220.9920.680.86%1,600,172
Jun 28, 202420.7120.9720.6320.8120.50-0.38%2,764,200
Jun 27, 202421.0421.1120.8820.8920.58-0.95%1,052,000
Jun 26, 202421.1621.2221.0421.0920.78-1.13%1,444,400
Jun 25, 202421.2621.3921.2621.3320.730.38%1,455,000
Jun 24, 202421.3121.3121.0921.2520.65-0.42%1,417,400
Jun 21, 202421.3821.5321.3221.3420.74-0.09%1,518,111
Jun 20, 202421.3121.4421.1521.3620.760.42%1,973,300
Jun 18, 202421.3121.3421.1721.2720.67-0.09%809,415
Jun 17, 202421.5421.6221.2521.2920.69-0.84%2,063,600
Jun 14, 202421.3921.5621.3421.4720.871.71%2,340,005
Jun 13, 202420.9821.2620.9521.1120.520.86%1,223,827
Jun 12, 202420.7120.9920.5620.9320.34-1.55%3,188,845
Jun 11, 202421.3621.4821.2121.2620.660.38%1,813,900