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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 25, 2007Mar 28, 2025Max ▾2008200920102011201220132014201520162017201820192020202120222023202420252008200820102010201220122014201420162016201820182020202020222022202420240100.00200.00300.00400.0020.65

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202520.9821.1820.9521.01-1.74%466,075
Mar 28, 202520.2620.7720.2620.6520.652.08%10,452,244
Mar 27, 202520.1620.3220.0720.2320.230.47%9,931,560
Mar 26, 202519.9120.2319.8220.1420.140.37%8,813,094
Mar 25, 202519.9620.1319.9220.0619.930.60%6,929,608
Mar 24, 202520.1420.1719.9219.9419.81-2.54%6,416,309
Mar 21, 202520.5620.6620.4020.4620.320.74%6,385,845
Mar 20, 202520.3820.3920.1020.3120.170.64%7,472,607
Mar 19, 202520.4920.5020.0620.1820.05-1.51%5,969,378
Mar 18, 202520.4320.5820.4320.4920.350.89%8,140,360
Mar 17, 202520.6020.6020.2620.3120.17-1.26%6,946,876
Mar 14, 202520.8520.9520.5520.5720.43-2.42%7,620,954
Mar 13, 202520.7421.1920.6821.0820.941.59%7,016,450
Mar 12, 202520.5520.9220.4920.7520.61-0.14%7,138,772
Mar 11, 202520.7621.0220.5420.7820.64-0.05%7,570,692
Mar 10, 202520.5320.9920.3920.7920.652.57%8,424,603
Mar 7, 202520.3720.6920.1620.2720.13-0.30%11,612,407
Mar 6, 202520.2820.4620.0620.3320.191.60%10,316,365
Mar 5, 202520.2020.3719.9820.0119.88-0.99%10,277,658
Mar 4, 202520.2620.5219.8920.2120.081.15%10,476,703
Mar 3, 202519.3820.1119.3419.9819.852.72%13,318,330
Feb 28, 202519.7319.7819.4419.4519.32-0.92%10,534,376
Feb 27, 202519.3419.6519.2819.6319.501.50%8,982,135
Feb 26, 202519.3119.4219.0919.3419.21-0.10%8,036,051
Feb 25, 202519.2819.5419.2119.3619.230.31%8,835,611
Feb 24, 202519.0519.3819.0519.3019.170.78%8,766,084
Feb 21, 202518.4619.1718.4619.1519.023.01%9,834,952
Feb 20, 202518.4418.7018.4418.5918.470.98%6,110,627
Feb 19, 202518.4918.5218.3618.4118.290.38%5,513,223
Feb 18, 202518.4218.4818.3218.3418.22-0.49%5,406,082
Feb 14, 202518.3318.4718.2818.4318.310.11%5,031,020
Feb 13, 202518.5118.6118.4018.4118.29-1.13%6,530,817
Feb 12, 202518.7418.7718.5418.6218.500.92%6,816,512
Feb 11, 202518.4918.5118.3918.4518.330.60%4,496,460
Feb 10, 202518.3018.4318.3018.3418.22-0.43%4,893,681
Feb 7, 202518.1918.4418.1618.4218.301.21%8,465,426
Feb 6, 202518.0518.3018.0318.2018.080.44%5,850,434
Feb 5, 202518.2418.3218.1218.1218.00-1.09%6,955,959
Feb 4, 202518.6018.6218.3118.3218.20-1.40%7,849,461
Feb 3, 202518.7718.8318.4418.5818.461.20%11,624,278
Jan 31, 202518.1718.4418.0618.3618.240.93%11,756,804
Jan 30, 202518.1918.3218.0618.1918.07-0.98%7,659,559
Jan 29, 202518.3318.5018.2118.3718.250.33%8,778,008
Jan 28, 202518.3118.4518.2618.3118.19-0.16%8,074,415
Jan 27, 202518.3218.4418.0918.3418.220.94%10,911,017
Jan 24, 202518.1518.2118.0418.1718.050.39%8,035,621
Jan 23, 202518.2818.3218.1018.1017.98-0.39%9,716,030
Jan 22, 202518.0918.2218.0518.1718.050.66%7,035,960
Jan 21, 202518.2318.2918.0518.0517.93-1.96%8,204,122
Jan 17, 202518.2818.4718.2818.4118.29-0.32%6,565,593