ProShares Short Russell2000 (RWM)

RWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.55	13.56	13.42	13.46	13.46	-1.25%	10,594,482
Jul 8, 2026	13.60	13.76	13.55	13.63	13.63	1.04%	17,078,021
Jul 7, 2026	13.37	13.55	13.34	13.49	13.49	0.75%	13,063,683
Jul 6, 2026	13.43	13.43	13.31	13.39	13.39	-0.37%	8,775,799
Jul 2, 2026	13.31	13.55	13.23	13.44	13.44	0.75%	15,251,362
Jul 1, 2026	13.32	13.36	13.20	13.34	13.34	0.38%	10,921,516
Jun 30, 2026	13.38	13.43	13.27	13.29	13.29	-0.60%	9,279,579
Jun 29, 2026	13.39	13.55	13.35	13.37	13.37	-0.37%	10,461,070
Jun 26, 2026	13.47	13.50	13.32	13.42	13.42	0.37%	15,454,556
Jun 25, 2026	13.32	13.46	13.24	13.37	13.37	-0.59%	15,120,230
Jun 24, 2026	13.49	13.54	13.31	13.45	13.45	-0.45%	14,695,547
Jun 23, 2026	13.75	13.78	13.54	13.65	13.51	0.89%	12,092,284
Jun 22, 2026	13.58	13.61	13.46	13.53	13.39	-0.81%	10,603,901
Jun 18, 2026	13.70	13.84	13.62	13.64	13.50	-1.87%	11,327,753
Jun 17, 2026	13.78	13.95	13.63	13.90	13.76	0.72%	16,896,574
Jun 16, 2026	13.65	13.82	13.59	13.80	13.66	0.88%	20,623,219
Jun 15, 2026	13.58	13.71	13.52	13.68	13.54	-0.73%	17,727,825
Jun 12, 2026	13.84	13.91	13.66	13.78	13.64	-0.93%	23,196,463
Jun 11, 2026	14.20	14.22	13.87	13.91	13.77	-2.93%	24,815,698
Jun 10, 2026	14.20	14.34	13.98	14.33	14.18	1.06%	23,994,327
Jun 9, 2026	14.07	14.54	13.88	14.18	14.04	-0.28%	23,616,712
Jun 8, 2026	14.14	14.25	14.08	14.22	14.07	-0.91%	17,587,977
Jun 5, 2026	13.98	14.41	13.98	14.35	14.20	3.68%	18,966,627
Jun 4, 2026	14.07	14.10	13.81	13.84	13.70	-1.49%	11,592,334
Jun 3, 2026	13.94	14.10	13.94	14.05	13.91	1.37%	11,256,725
Jun 2, 2026	14.01	14.02	13.85	13.86	13.72	-0.86%	13,068,550
Jun 1, 2026	14.02	14.12	13.92	13.98	13.84	0.43%	11,642,453
May 29, 2026	13.87	14.02	13.87	13.92	13.78	0.58%	11,204,169
May 28, 2026	13.96	14.02	13.80	13.84	13.70	-0.50%	10,057,758
May 27, 2026	13.87	13.96	13.84	13.91	13.77	-	14,444,939
May 26, 2026	14.00	14.04	13.90	13.91	13.77	-1.83%	12,988,916
May 22, 2026	14.21	14.24	14.10	14.17	14.03	-0.77%	15,484,421
May 21, 2026	14.49	14.57	14.24	14.28	14.13	-0.97%	19,334,818
May 20, 2026	14.69	14.77	14.42	14.42	14.27	-2.57%	23,528,664
May 19, 2026	14.76	14.92	14.69	14.80	14.65	1.16%	19,022,924
May 18, 2026	14.49	14.74	14.48	14.63	14.48	0.55%	24,370,488
May 15, 2026	14.42	14.57	14.41	14.55	14.40	2.46%	19,091,854
May 14, 2026	14.23	14.32	14.14	14.20	14.05	-0.63%	15,830,767
May 13, 2026	14.27	14.42	14.25	14.29	14.14	-	14,955,570
May 12, 2026	14.22	14.50	14.22	14.29	14.14	0.99%	20,304,388
May 11, 2026	14.17	14.19	14.07	14.15	14.01	-0.35%	12,902,438
May 8, 2026	14.21	14.29	14.17	14.20	14.05	-0.70%	13,903,434
May 7, 2026	14.03	14.35	14.03	14.30	14.15	1.71%	20,800,542
May 6, 2026	14.14	14.24	14.06	14.06	13.92	-1.47%	14,627,620
May 5, 2026	14.40	14.41	14.26	14.27	14.12	-1.79%	12,035,939
May 4, 2026	14.48	14.61	14.37	14.53	14.38	0.62%	19,104,375
May 1, 2026	14.47	14.59	14.42	14.44	14.29	-0.41%	16,166,861
Apr 30, 2026	14.77	14.80	14.50	14.50	14.35	-2.16%	12,617,123
Apr 29, 2026	14.72	14.92	14.71	14.82	14.67	0.68%	19,547,644
Apr 28, 2026	14.61	14.78	14.57	14.72	14.57	1.10%	18,158,143

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.