Skip to main content
logo
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
16.62
+0.04 (0.24%)
At close: Dec 2, 2025, 4:00 PM EST
16.61
-0.01 (-0.06%)
After-hours: Dec 2, 2025, 6:10 PM EST

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202516.5916.6116.4616.5816.581.16%19,213,461
Nov 28, 202516.4516.4916.3816.3916.39-0.49%5,724,347
Nov 26, 202516.6216.6316.3716.4716.47-0.78%17,255,996
Nov 25, 202516.9316.9716.5816.6016.60-2.18%15,557,784
Nov 24, 202517.2717.2916.9516.9716.97-1.85%17,012,149
Nov 21, 202517.7317.7517.1817.2917.29-2.76%33,071,506
Nov 20, 202517.1617.8017.0317.7817.781.83%34,237,580
Nov 19, 202517.4317.5317.2417.4617.460.06%29,740,773
Nov 18, 202517.6217.6417.3417.4517.45-0.34%22,316,787
Nov 17, 202517.2417.5817.1417.5117.512.04%16,644,917
Nov 14, 202517.4717.4717.0717.1617.16-0.23%18,931,872
Nov 13, 202516.8517.2716.8017.2017.202.81%15,902,281
Nov 12, 202516.6316.7516.5416.7316.730.30%14,849,991
Nov 11, 202516.7316.7916.6416.6816.68-12,250,702
Nov 10, 202516.6216.8116.6116.6816.68-1.07%10,849,174
Nov 7, 202517.0917.2316.8516.8616.86-0.41%16,432,430
Nov 6, 202516.6616.9716.6416.9316.931.74%14,473,712
Nov 5, 202516.8216.8516.5616.6416.64-1.42%13,029,920
Nov 4, 202516.8516.8916.6916.8816.881.69%14,078,390
Nov 3, 202516.5416.7916.5416.6016.600.42%11,581,759
Oct 31, 202516.6216.7116.5016.5316.53-0.54%11,319,958
Oct 30, 202516.5816.6316.4016.6216.620.85%10,725,536
Oct 29, 202516.3516.6216.2016.4816.480.92%16,436,168
Oct 28, 202516.2916.3916.2116.3316.330.55%9,060,673
Oct 27, 202516.1516.3016.1316.2416.24-0.37%7,727,375
Oct 24, 202516.2716.3316.1916.3016.30-1.21%8,528,449
Oct 23, 202516.6416.6916.4516.5016.50-1.26%9,558,590
Oct 22, 202516.5216.8716.4716.7116.711.58%15,613,229
Oct 21, 202516.4216.5516.3616.4516.450.43%7,758,109
Oct 20, 202516.4916.5116.3616.3816.38-1.92%7,226,883
Oct 17, 202516.7116.8316.5816.7016.700.72%10,347,159
Oct 16, 202516.1916.6516.1816.5816.582.16%13,714,407
Oct 15, 202516.2316.4416.0816.2316.23-0.98%11,880,181
Oct 14, 202516.8516.9016.2816.3916.39-1.44%12,478,165
Oct 13, 202516.8016.8416.6116.6316.63-2.75%9,710,257
Oct 10, 202516.5617.1116.4817.1017.103.07%11,948,271
Oct 9, 202516.5116.6716.4516.5916.590.61%7,842,181
Oct 8, 202516.5916.6916.4716.4916.49-0.96%6,917,844
Oct 7, 202516.4416.7216.4316.6516.651.03%10,170,740
Oct 6, 202516.4216.5316.3616.4816.48-0.36%10,766,049
Oct 3, 202516.5716.5816.3816.5416.54-0.72%9,680,719
Oct 2, 202516.7216.8316.6516.6616.66-0.60%7,967,675
Oct 1, 202516.8816.8816.7216.7616.76-0.18%7,282,084
Sep 30, 202516.8516.9616.7816.7916.79-0.06%7,172,509
Sep 29, 202516.7216.8616.7116.8016.80-0.12%7,978,672
Sep 26, 202516.9416.9616.8016.8216.82-0.83%8,196,649
Sep 25, 202516.9817.0716.9116.9616.961.07%8,983,089
Sep 24, 202516.6316.8016.5916.7816.780.06%7,266,546
Sep 23, 202516.6916.8016.5516.7716.640.30%9,234,124
Sep 22, 202516.8716.9516.7016.7216.59-0.59%8,711,667