Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
18.41
-0.06 (-0.32%)
Jan 17, 2025, 4:00 PM EST - Market closed

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.2818.4718.2818.4118.41-0.32%6,565,593
Jan 16, 202518.4918.6118.4118.4718.47-0.16%9,423,950
Jan 15, 202518.3918.6018.3818.5018.50-1.91%11,287,518
Jan 14, 202518.9119.0918.8318.8618.86-1.15%8,548,296
Jan 13, 202519.3319.3719.0719.0819.08-0.16%9,853,333
Jan 10, 202518.9919.2418.9519.1119.112.25%8,257,446
Jan 8, 202518.7518.9218.6418.6918.690.54%7,813,068
Jan 7, 202518.3718.7118.3018.5918.590.81%8,063,782
Jan 6, 202518.3418.4818.2418.4418.44-7,295,708
Jan 3, 202518.6518.7118.4218.4418.44-1.44%6,155,141
Jan 2, 202518.5818.8518.4518.7118.71-0.16%6,364,945
Dec 31, 202418.6418.8018.5318.7418.74-5,862,838
Dec 30, 202418.7618.9918.6618.7418.740.75%5,760,766
Dec 27, 202418.4418.7818.3518.6018.601.58%6,127,829
Dec 26, 202418.5918.6718.2918.3118.31-1.03%5,166,516
Dec 24, 202418.6218.7418.4918.5018.50-0.86%2,803,433
Dec 23, 202418.6318.8418.5918.6618.66-1.27%5,230,594
Dec 20, 202419.2019.2418.6918.9018.60-0.94%8,361,879
Dec 19, 202418.8019.1318.7019.0818.780.47%6,726,868
Dec 18, 202418.0919.1518.0418.9918.694.40%8,049,876
Dec 17, 202418.0718.2218.0118.1917.901.22%7,448,541
Dec 16, 202418.1018.1417.8917.9717.69-0.55%4,618,446
Dec 13, 202417.9818.1717.9518.0717.790.67%4,926,351
Dec 12, 202417.7617.9717.7317.9517.671.36%5,340,600
Dec 11, 202417.6517.7817.6017.7117.43-0.45%7,211,918
Dec 10, 202417.7317.8517.6417.7917.510.45%4,917,192
Dec 9, 202417.5117.7217.4417.7117.430.57%5,572,517
Dec 6, 202417.5517.6617.5517.6117.33-0.34%5,454,168
Dec 5, 202417.5017.6917.4717.6717.391.14%4,984,730
Dec 4, 202417.5117.5917.4117.4717.20-0.29%5,982,824
Dec 3, 202417.4117.5717.3717.5217.250.81%5,091,686
Dec 2, 202417.3517.5217.3317.3817.11-5,922,187
Nov 29, 202417.3417.4017.2617.3817.11-0.34%2,418,305
Nov 27, 202417.3517.4817.2317.4417.17-0.06%5,447,017
Nov 26, 202417.4117.5417.3817.4517.180.69%6,651,109
Nov 25, 202417.3917.3917.1417.3317.06-1.42%8,076,441
Nov 22, 202417.8317.8417.5517.5817.30-1.73%6,684,092
Nov 21, 202418.0918.1617.8217.8917.61-1.60%6,799,828
Nov 20, 202418.2318.4018.1818.1817.89-0.05%6,195,853
Nov 19, 202418.5218.5318.1818.1917.90-0.71%6,436,094
Nov 18, 202418.3018.3918.1918.3218.03-0.22%5,983,587
Nov 15, 202418.0618.4118.0618.3618.071.60%7,607,309
Nov 14, 202417.7818.1317.7518.0717.791.35%6,853,806
Nov 13, 202417.5417.8517.4817.8317.550.96%7,027,190
Nov 12, 202417.4717.7217.3517.6617.381.79%6,662,165
Nov 11, 202417.4317.4817.3017.3517.08-1.48%7,466,109
Nov 8, 202417.7717.7917.5917.6117.33-0.62%6,609,111
Nov 7, 202417.6817.7917.5717.7217.440.40%8,376,940
Nov 6, 202417.7118.0417.6317.6517.37-5.82%10,812,196
Nov 5, 202419.1719.1918.7418.7418.45-1.88%4,987,379
Nov 4, 202419.2419.2918.9619.1018.80-0.42%4,105,088
Nov 1, 202419.1419.2519.0219.1818.88-0.57%6,355,165
Oct 31, 202418.9919.2918.9519.2918.991.74%5,273,776
Oct 30, 202418.9919.0118.7118.9618.660.16%5,023,052
Oct 29, 202419.0219.0818.9218.9318.630.32%4,276,725
Oct 28, 202419.0219.0418.8318.8718.57-1.62%4,651,787
Oct 25, 202418.9819.2118.9119.1818.880.47%5,058,204
Oct 24, 202419.0319.2018.9819.0918.79-0.16%5,706,061
Oct 23, 202419.0619.2819.0019.1218.820.84%5,219,264
Oct 22, 202418.9419.0418.9118.9618.660.42%4,037,968
Oct 21, 202418.6018.9318.5918.8818.581.61%4,744,762
Oct 18, 202418.5018.6118.4818.5818.290.27%4,928,986
Oct 17, 202418.4618.6318.4618.5318.240.27%4,912,521
Oct 16, 202418.6218.6718.4518.4818.19-1.55%6,040,568
Oct 15, 202418.8218.8618.5818.7718.48-0.11%4,621,094
Oct 14, 202418.9119.0018.7818.7918.50-0.69%2,737,067
Oct 11, 202419.3219.3318.9118.9218.62-2.07%5,716,943
Oct 10, 202419.3819.5119.3119.3219.020.63%5,656,574
Oct 9, 202419.2519.2919.0619.2018.90-0.16%3,968,342
Oct 8, 202419.2419.3119.1719.2318.93-0.05%5,515,225
Oct 7, 202419.1419.3819.1319.2418.940.84%4,575,024
Oct 4, 202419.0719.2519.0219.0818.78-1.45%5,256,174
Oct 3, 202419.3419.4419.2619.3619.060.78%3,573,388
Oct 2, 202419.2719.3319.1219.2118.910.10%4,134,179
Oct 1, 202418.9919.3118.9819.1918.891.48%5,713,134
Sep 30, 202419.0519.1118.8718.9118.61-0.32%4,870,248
Sep 27, 202418.9119.0418.7818.9718.67-0.58%4,414,013
Sep 26, 202418.9419.1318.8819.0818.78-0.52%4,231,764
Sep 25, 202418.9519.1918.9519.1818.88-0.21%2,456,580
Sep 24, 202419.1819.3719.1719.2218.64-0.21%4,166,413
Sep 23, 202419.0919.3219.0719.2618.680.42%2,610,368
Sep 20, 202419.0319.2019.0319.1818.601.11%4,784,444
Sep 19, 202418.9019.1818.9018.9718.40-2.07%6,410,766
Sep 18, 202419.3719.4718.8819.3718.79-9,080,372
Sep 17, 202419.3519.4419.1519.3718.79-0.72%5,382,049
Sep 16, 202419.5219.6419.4519.5118.92-0.36%3,509,184
Sep 13, 202419.8419.8519.5519.5818.99-2.44%4,467,971
Sep 12, 202420.2220.3719.9520.0719.47-1.23%4,418,736
Sep 11, 202420.4720.7820.2820.3219.71-0.20%4,356,163
Sep 10, 202420.3420.6120.3320.3619.750.10%3,226,175
Sep 9, 202420.3720.4420.1720.3419.73-0.25%4,326,253
Sep 6, 202420.0120.4719.8920.3919.781.90%5,243,039
Sep 5, 202419.8620.1019.8120.0119.410.60%4,032,243
Sep 4, 202419.9120.0119.6819.8919.290.15%4,731,364
Sep 3, 202419.4319.9019.3319.8619.263.06%3,755,553
Aug 30, 202419.2919.5019.2319.2718.69-0.46%3,292,324
Aug 29, 202419.3519.5019.1719.3618.78-0.67%3,671,646
Aug 28, 202419.4419.5819.3319.4918.900.67%3,509,472
Aug 27, 202419.3419.4519.3019.3618.780.78%2,904,979
Aug 26, 202419.0719.2319.0319.2118.63-3,970,266