ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
17.65
-0.34 (-1.89%)
Aug 13, 2025, 4:00 PM - Market closed

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.8817.9117.6317.6517.65-1.89%10,280,929
Aug 12, 202518.4218.4717.9817.9917.99-3.02%12,952,098
Aug 11, 202518.4918.5818.4318.5518.550.11%10,081,882
Aug 8, 202518.4818.5918.4218.5318.53-0.16%11,060,619
Aug 7, 202518.3118.6818.3118.5618.560.32%15,244,804
Aug 6, 202518.4618.6018.4618.5018.500.16%8,938,711
Aug 5, 202518.4918.6918.4418.4718.47-0.48%8,366,646
Aug 4, 202518.8518.8818.5618.5618.56-2.16%7,968,294
Aug 1, 202518.8719.1918.8418.9718.972.04%13,913,035
Jul 31, 202518.5018.6318.3718.5918.591.03%13,930,195
Jul 30, 202518.2418.5318.1318.4018.400.44%11,979,008
Jul 29, 202518.0718.3618.0718.3218.320.71%10,106,754
Jul 28, 202518.0918.2518.0918.1918.190.11%6,797,879
Jul 25, 202518.1718.3218.1518.1718.17-0.27%7,823,408
Jul 24, 202518.0618.2318.0418.2218.221.33%9,953,727
Jul 23, 202518.1218.1817.9817.9817.98-1.43%7,765,283
Jul 22, 202518.3818.4718.2018.2418.24-0.82%8,553,706
Jul 21, 202518.2318.4118.1518.3918.390.44%8,274,948
Jul 18, 202518.0718.3518.0718.3118.310.66%11,717,222
Jul 17, 202518.4218.4418.1518.1918.19-1.20%10,605,141
Jul 16, 202518.4818.7618.3818.4118.41-0.97%8,977,834
Jul 15, 202518.1618.5918.1518.5918.591.97%12,215,231
Jul 14, 202518.3918.4218.2318.2318.23-0.65%9,933,889
Jul 11, 202518.2318.3618.2118.3518.351.38%8,426,940
Jul 10, 202518.2218.2518.0018.1018.10-0.44%8,126,604
Jul 9, 202518.2718.4018.1818.1818.18-1.09%8,019,040
Jul 8, 202518.4418.4518.2918.3818.38-0.59%10,053,111
Jul 7, 202518.3618.6118.2618.4918.491.43%11,432,496
Jul 3, 202518.3218.3318.2118.2318.23-0.82%5,941,128
Jul 2, 202518.6118.6918.3818.3818.38-1.39%7,631,702
Jul 1, 202518.9318.9618.4218.6418.64-0.96%12,230,694
Jun 30, 202518.7618.8618.7518.8218.82-0.11%7,836,083
Jun 27, 202518.8018.9718.6918.8418.84-11,327,855
Jun 26, 202519.0919.1018.8318.8418.84-1.62%7,030,670
Jun 25, 202518.9319.1618.9119.1519.15-5,774,024
Jun 24, 202519.2419.3419.1019.1518.95-1.24%5,787,894
Jun 23, 202519.6919.8519.3919.3919.19-1.17%8,249,509
Jun 20, 202519.4419.6919.4319.6219.410.31%8,387,458
Jun 18, 202519.6919.7419.4019.5619.35-0.56%6,483,577
Jun 17, 202519.6219.6819.4819.6719.461.13%6,927,267
Jun 16, 202519.4719.5519.3419.4519.25-1.17%6,451,303
Jun 13, 202519.5919.7419.4419.6819.471.92%12,891,123
Jun 12, 202519.3719.4219.2719.3119.110.42%8,108,984
Jun 11, 202519.0619.2619.0319.2319.030.47%13,464,637
Jun 10, 202519.1619.2119.0719.1418.94-0.62%10,190,673
Jun 9, 202519.2119.3319.1719.2619.06-0.62%7,190,914
Jun 6, 202519.4119.5119.3619.3819.18-1.52%9,026,988
Jun 5, 202519.6719.8219.5719.6819.47-10,287,873
Jun 4, 202519.6119.7119.5419.6819.470.31%7,702,422
Jun 3, 202519.8819.9619.5719.6219.41-1.60%8,900,360