ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
20.97
-0.09 (-0.43%)
At close: Apr 28, 2025, 4:00 PM
20.94
-0.03 (-0.14%)
Pre-market: Apr 29, 2025, 6:03 AM EDT
RWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.01 | 21.23 | 20.84 | 20.97 | 20.97 | -0.43% | 8,128,015 |
| Apr 25, 2025 | 21.21 | 21.33 | 21.04 | 21.06 | 21.06 | 0.10% | 4,643,697 |
| Apr 24, 2025 | 21.41 | 21.51 | 21.01 | 21.04 | 21.04 | -2.00% | 3,180,886 |
| Apr 23, 2025 | 21.17 | 21.52 | 20.86 | 21.47 | 21.47 | -1.42% | 4,388,371 |
| Apr 22, 2025 | 22.08 | 22.16 | 21.72 | 21.78 | 21.78 | -2.64% | 3,127,412 |
| Apr 21, 2025 | 22.11 | 22.61 | 22.08 | 22.37 | 22.37 | 2.10% | 2,124,509 |
| Apr 17, 2025 | 22.11 | 22.17 | 21.82 | 21.91 | 21.91 | -0.86% | 2,789,122 |
| Apr 16, 2025 | 22.01 | 22.37 | 21.89 | 22.10 | 22.10 | 1.05% | 5,353,684 |
| Apr 15, 2025 | 21.92 | 21.98 | 21.61 | 21.87 | 21.87 | -0.09% | 4,651,319 |
| Apr 14, 2025 | 21.73 | 22.30 | 21.73 | 21.89 | 21.89 | -1.13% | 5,012,478 |
| Apr 11, 2025 | 22.54 | 22.87 | 22.10 | 22.14 | 22.14 | -1.38% | 6,692,205 |
| Apr 10, 2025 | 22.16 | 23.00 | 22.05 | 22.45 | 22.45 | 4.22% | 11,716,320 |
| Apr 9, 2025 | 23.85 | 23.99 | 21.24 | 21.54 | 21.54 | -8.61% | 22,548,407 |
| Apr 8, 2025 | 22.16 | 23.88 | 22.15 | 23.57 | 23.57 | 2.70% | 12,541,673 |
| Apr 7, 2025 | 23.62 | 23.93 | 21.61 | 22.95 | 22.95 | 0.88% | 24,801,587 |
| Apr 4, 2025 | 22.58 | 23.25 | 22.42 | 22.75 | 22.75 | 4.55% | 11,679,150 |
| Apr 3, 2025 | 21.40 | 21.80 | 21.21 | 21.76 | 21.76 | 6.51% | 11,076,079 |
| Apr 2, 2025 | 21.06 | 21.08 | 20.38 | 20.43 | 20.43 | -1.64% | 12,238,369 |
| Apr 1, 2025 | 20.81 | 21.07 | 20.58 | 20.77 | 20.77 | 0.10% | 8,450,685 |
| Mar 31, 2025 | 20.98 | 21.18 | 20.66 | 20.75 | 20.75 | 0.48% | 11,533,042 |
| Mar 28, 2025 | 20.26 | 20.77 | 20.26 | 20.65 | 20.65 | 2.08% | 10,452,244 |
| Mar 27, 2025 | 20.16 | 20.32 | 20.07 | 20.23 | 20.23 | 0.47% | 9,931,560 |
| Mar 26, 2025 | 19.91 | 20.23 | 19.82 | 20.14 | 20.14 | 0.37% | 8,813,094 |
| Mar 25, 2025 | 19.96 | 20.13 | 19.92 | 20.06 | 19.93 | 0.60% | 6,929,608 |
| Mar 24, 2025 | 20.14 | 20.17 | 19.92 | 19.94 | 19.81 | -2.54% | 6,416,309 |
| Mar 21, 2025 | 20.56 | 20.66 | 20.40 | 20.46 | 20.32 | 0.74% | 6,385,845 |
| Mar 20, 2025 | 20.38 | 20.39 | 20.10 | 20.31 | 20.17 | 0.64% | 7,472,607 |
| Mar 19, 2025 | 20.49 | 20.50 | 20.06 | 20.18 | 20.05 | -1.51% | 5,969,378 |
| Mar 18, 2025 | 20.43 | 20.58 | 20.43 | 20.49 | 20.35 | 0.89% | 8,140,360 |
| Mar 17, 2025 | 20.60 | 20.60 | 20.26 | 20.31 | 20.17 | -1.26% | 6,946,876 |
| Mar 14, 2025 | 20.85 | 20.95 | 20.55 | 20.57 | 20.43 | -2.42% | 7,620,954 |
| Mar 13, 2025 | 20.74 | 21.19 | 20.68 | 21.08 | 20.94 | 1.59% | 7,016,450 |
| Mar 12, 2025 | 20.55 | 20.92 | 20.49 | 20.75 | 20.61 | -0.14% | 7,138,772 |
| Mar 11, 2025 | 20.76 | 21.02 | 20.54 | 20.78 | 20.64 | -0.05% | 7,570,692 |
| Mar 10, 2025 | 20.53 | 20.99 | 20.39 | 20.79 | 20.65 | 2.57% | 8,424,603 |
| Mar 7, 2025 | 20.37 | 20.69 | 20.16 | 20.27 | 20.13 | -0.30% | 11,612,407 |
| Mar 6, 2025 | 20.28 | 20.46 | 20.06 | 20.33 | 20.19 | 1.60% | 10,316,365 |
| Mar 5, 2025 | 20.20 | 20.37 | 19.98 | 20.01 | 19.88 | -0.99% | 10,277,658 |
| Mar 4, 2025 | 20.26 | 20.52 | 19.89 | 20.21 | 20.08 | 1.15% | 10,476,703 |
| Mar 3, 2025 | 19.38 | 20.11 | 19.34 | 19.98 | 19.85 | 2.72% | 13,318,330 |
| Feb 28, 2025 | 19.73 | 19.78 | 19.44 | 19.45 | 19.32 | -0.92% | 10,534,376 |
| Feb 27, 2025 | 19.34 | 19.65 | 19.28 | 19.63 | 19.50 | 1.50% | 8,982,135 |
| Feb 26, 2025 | 19.31 | 19.42 | 19.09 | 19.34 | 19.21 | -0.10% | 8,036,051 |
| Feb 25, 2025 | 19.28 | 19.54 | 19.21 | 19.36 | 19.23 | 0.31% | 8,835,611 |
| Feb 24, 2025 | 19.05 | 19.38 | 19.05 | 19.30 | 19.17 | 0.78% | 8,766,084 |
| Feb 21, 2025 | 18.46 | 19.17 | 18.46 | 19.15 | 19.02 | 3.01% | 9,834,952 |
| Feb 20, 2025 | 18.44 | 18.70 | 18.44 | 18.59 | 18.47 | 0.98% | 6,110,627 |
| Feb 19, 2025 | 18.49 | 18.52 | 18.36 | 18.41 | 18.29 | 0.38% | 5,513,223 |
| Feb 18, 2025 | 18.42 | 18.48 | 18.32 | 18.34 | 18.22 | -0.49% | 5,406,082 |
| Feb 14, 2025 | 18.33 | 18.47 | 18.28 | 18.43 | 18.31 | 0.11% | 5,031,020 |