Skip to main content
logo
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
15.51
-0.10 (-0.64%)
Jan 9, 2026, 4:00 PM EST - Market closed

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202615.5415.6415.4215.5115.51-0.64%19,981,610
Jan 8, 202615.8315.8515.5815.6115.61-1.08%22,654,509
Jan 7, 202615.7315.8915.7115.7815.780.19%18,741,993
Jan 6, 202615.9816.0415.7415.7515.75-1.25%22,666,647
Jan 5, 202616.1416.1515.9015.9515.95-1.66%27,449,204
Jan 2, 202616.2916.4116.1916.2216.22-0.92%27,326,839
Dec 31, 202516.2416.3916.2416.3716.370.74%13,283,427
Dec 30, 202516.1216.2616.1216.2516.250.74%12,847,440
Dec 29, 202516.1016.1616.0216.1316.130.69%17,572,260
Dec 26, 202515.9616.0915.9516.0216.020.50%12,824,018
Dec 24, 202515.9816.0315.9315.9415.94-1.36%8,096,917
Dec 23, 202516.1316.1916.0816.1615.980.62%14,578,743
Dec 22, 202516.1416.1515.9616.0615.88-1.05%16,166,811
Dec 19, 202516.3416.3416.1916.2316.05-0.79%18,454,451
Dec 18, 202516.2616.4016.1916.3616.18-0.61%26,466,719
Dec 17, 202516.2516.4916.1416.4616.281.17%31,875,538
Dec 16, 202516.2516.3716.1416.2716.090.49%28,054,497
Dec 15, 202515.9816.2115.9716.1916.010.68%27,967,176
Dec 12, 202515.8216.1015.8216.0815.901.64%31,833,748
Dec 11, 202516.0216.0515.8115.8215.65-1.12%22,429,733
Dec 10, 202516.2716.2815.9116.0015.82-1.48%20,208,753
Dec 9, 202516.3116.3116.1316.2416.06-0.12%14,663,594
Dec 8, 202516.1316.3016.1316.2616.08-14,072,018
Dec 5, 202516.2116.2916.1416.2616.080.43%17,361,531
Dec 4, 202516.3716.4016.1316.1916.01-0.86%18,241,697
Dec 3, 202516.5716.6116.3116.3316.15-1.74%14,925,674
Dec 2, 202516.4716.6316.4716.6216.440.24%18,740,245
Dec 1, 202516.5916.6116.4616.5816.401.16%19,213,561
Nov 28, 202516.4516.4916.3816.3916.21-0.49%5,726,253
Nov 26, 202516.6216.6316.3716.4716.29-0.78%17,261,491
Nov 25, 202516.9316.9716.5816.6016.42-2.18%15,563,370
Nov 24, 202517.2717.2916.9516.9716.78-1.85%17,014,810
Nov 21, 202517.7317.7517.1817.2917.10-2.76%33,071,506
Nov 20, 202517.1617.8017.0317.7817.581.83%34,237,580
Nov 19, 202517.4317.5317.2417.4617.270.06%29,740,773
Nov 18, 202517.6217.6417.3417.4517.26-0.34%22,316,787
Nov 17, 202517.2417.5817.1417.5117.322.04%16,644,917
Nov 14, 202517.4717.4717.0717.1616.97-0.23%18,931,872
Nov 13, 202516.8517.2716.8017.2017.012.81%15,902,281
Nov 12, 202516.6316.7516.5416.7316.550.30%14,849,991
Nov 11, 202516.7316.7916.6416.6816.50-12,250,702
Nov 10, 202516.6216.8116.6116.6816.50-1.07%10,849,174
Nov 7, 202517.0917.2316.8516.8616.67-0.41%16,432,430
Nov 6, 202516.6616.9716.6416.9316.741.74%14,473,712
Nov 5, 202516.8216.8516.5616.6416.46-1.42%13,029,920
Nov 4, 202516.8516.8916.6916.8816.691.69%14,078,390
Nov 3, 202516.5416.7916.5416.6016.420.42%11,581,759
Oct 31, 202516.6216.7116.5016.5316.35-0.54%11,319,958
Oct 30, 202516.5816.6316.4016.6216.440.85%10,725,536
Oct 29, 202516.3516.6216.2016.4816.300.92%16,436,168