ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
20.75
+0.10 (0.48%)
Mar 31, 2025, 4:00 PM EDT - Market closed
RWM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 20.98 | 21.18 | 20.95 | 21.01 | - | 1.74% | 466,075 |
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 |
Feb 13, 2025 | 18.51 | 18.61 | 18.40 | 18.41 | 18.29 | -1.13% | 6,530,817 |
Feb 12, 2025 | 18.74 | 18.77 | 18.54 | 18.62 | 18.50 | 0.92% | 6,816,512 |
Feb 11, 2025 | 18.49 | 18.51 | 18.39 | 18.45 | 18.33 | 0.60% | 4,496,460 |
Feb 10, 2025 | 18.30 | 18.43 | 18.30 | 18.34 | 18.22 | -0.43% | 4,893,681 |
Feb 7, 2025 | 18.19 | 18.44 | 18.16 | 18.42 | 18.30 | 1.21% | 8,465,426 |
Feb 6, 2025 | 18.05 | 18.30 | 18.03 | 18.20 | 18.08 | 0.44% | 5,850,434 |
Feb 5, 2025 | 18.24 | 18.32 | 18.12 | 18.12 | 18.00 | -1.09% | 6,955,959 |
Feb 4, 2025 | 18.60 | 18.62 | 18.31 | 18.32 | 18.20 | -1.40% | 7,849,461 |
Feb 3, 2025 | 18.77 | 18.83 | 18.44 | 18.58 | 18.46 | 1.20% | 11,624,278 |
Jan 31, 2025 | 18.17 | 18.44 | 18.06 | 18.36 | 18.24 | 0.93% | 11,756,804 |
Jan 30, 2025 | 18.19 | 18.32 | 18.06 | 18.19 | 18.07 | -0.98% | 7,659,559 |
Jan 29, 2025 | 18.33 | 18.50 | 18.21 | 18.37 | 18.25 | 0.33% | 8,778,008 |
Jan 28, 2025 | 18.31 | 18.45 | 18.26 | 18.31 | 18.19 | -0.16% | 8,074,415 |
Jan 27, 2025 | 18.32 | 18.44 | 18.09 | 18.34 | 18.22 | 0.94% | 10,911,017 |
Jan 24, 2025 | 18.15 | 18.21 | 18.04 | 18.17 | 18.05 | 0.39% | 8,035,621 |
Jan 23, 2025 | 18.28 | 18.32 | 18.10 | 18.10 | 17.98 | -0.39% | 9,716,030 |
Jan 22, 2025 | 18.09 | 18.22 | 18.05 | 18.17 | 18.05 | 0.66% | 7,035,960 |
Jan 21, 2025 | 18.23 | 18.29 | 18.05 | 18.05 | 17.93 | -1.96% | 8,204,122 |
Jan 17, 2025 | 18.28 | 18.47 | 18.28 | 18.41 | 18.29 | -0.32% | 6,565,593 |