Skip to main content
logo
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
16.45
+0.07 (0.43%)
At close: Oct 21, 2025, 4:00 PM EDT
16.46
+0.01 (0.07%)
After-hours: Oct 21, 2025, 8:00 PM EDT

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202516.4216.5516.3616.4516.450.43%7,704,874
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
Sep 19, 202516.6516.8516.6516.8216.690.72%8,392,125
Sep 18, 202516.9817.0216.6716.7016.57-2.40%11,013,935
Sep 17, 202517.1217.2416.7317.1116.98-0.23%13,353,423
Sep 16, 202517.1417.2717.1117.1517.020.18%8,276,905
Sep 15, 202517.1317.1817.0717.1216.99-0.41%7,783,595
Sep 12, 202517.0517.2017.0517.1917.061.06%6,041,438
Sep 11, 202517.2917.3317.0017.0116.88-1.73%8,505,301
Sep 10, 202517.2617.3917.1917.3117.180.17%9,263,839
Sep 9, 202517.2017.3917.2017.2817.150.52%9,176,874
Sep 8, 202517.1717.3217.1717.1917.06-0.12%7,266,897
Sep 5, 202517.2217.4217.0817.2117.08-0.46%14,499,793
Sep 4, 202517.4617.5117.2917.2917.16-1.26%9,436,146
Sep 3, 202517.5317.6017.3817.5117.370.17%10,150,313
Sep 2, 202517.6117.6517.4417.4817.340.63%11,382,661
Aug 29, 202517.2617.4417.2517.3717.230.46%9,281,053
Aug 28, 202517.2417.3617.2317.2917.16-0.06%7,006,331
Aug 27, 202517.4817.4817.3017.3017.17-0.75%7,444,774
Aug 26, 202517.5517.5517.3917.4317.29-0.80%7,835,378
Aug 25, 202517.4517.5717.4317.5717.431.04%7,020,481
Aug 22, 202517.9817.9917.3417.3917.25-3.76%14,575,606
Aug 21, 202518.2118.2618.0518.0717.93-0.33%10,043,973
Aug 20, 202518.0918.2618.0518.1317.990.44%12,262,820
Aug 19, 202517.9318.1017.8318.0517.910.78%10,323,939
Aug 18, 202517.9817.9917.8717.9117.77-0.33%7,106,152
Aug 15, 202517.8518.0617.8517.9717.830.56%8,710,030
Aug 14, 202517.8718.0417.8317.8717.731.25%11,852,308
Aug 13, 202517.8817.9117.6317.6517.51-1.89%10,305,206
Aug 12, 202518.4218.4717.9817.9917.85-3.02%12,952,098