Skip to main content
logo
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
14.72
+0.16 (1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.69
-0.03 (-0.20%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6114.7814.5714.7214.721.10%18,155,453
Apr 27, 202614.5614.6014.5014.5614.56-0.07%14,993,049
Apr 24, 202614.5714.7014.5014.5714.57-0.41%20,015,407
Apr 23, 202614.5614.8214.5114.6314.630.34%23,201,996
Apr 22, 202614.5214.6614.5014.5814.58-0.68%17,301,279
Apr 21, 202614.4814.7214.4114.6814.680.96%21,188,368
Apr 20, 202614.6614.6814.5114.5414.54-0.55%15,593,476
Apr 17, 202614.7114.7514.5114.6214.62-1.95%23,250,944
Apr 16, 202614.9415.0314.9014.9114.91-0.27%20,862,855
Apr 15, 202614.9915.0514.9414.9514.95-0.33%14,038,343
Apr 14, 202615.0815.1314.9515.0015.00-1.25%13,880,137
Apr 13, 202615.4815.5015.1715.1915.19-1.49%16,613,850
Apr 10, 202615.3415.4715.3415.4215.420.26%13,923,700
Apr 9, 202615.5515.5515.3115.3815.38-0.52%18,102,698
Apr 8, 202615.3815.5815.3515.4615.46-2.89%25,271,953
Apr 7, 202616.0416.1515.8915.9215.92-0.25%28,872,916
Apr 6, 202616.0516.0915.9215.9615.96-0.44%17,642,525
Apr 2, 202616.4416.4415.9616.0316.03-0.62%25,389,520
Apr 1, 202616.1016.1615.9416.1316.13-0.55%28,730,347
Mar 31, 202616.5716.6316.1716.2216.22-3.51%42,013,346
Mar 30, 202616.4316.8716.4316.8116.811.45%34,873,559
Mar 27, 202616.3816.6216.3316.5716.571.78%33,642,188
Mar 26, 202616.1916.2916.0016.2816.281.81%29,886,610
Mar 25, 202616.0016.1515.9215.9915.99-1.60%29,799,951
Mar 24, 202616.4816.5316.1716.2516.19-0.61%31,938,962
Mar 23, 202616.3616.4316.0716.3516.29-2.10%31,928,139
Mar 20, 202616.3816.8216.3516.7016.632.27%32,910,563
Mar 19, 202616.6516.6716.1716.3316.27-0.67%41,862,872
Mar 18, 202616.2916.4516.2316.4416.381.61%24,812,071
Mar 17, 202616.1816.2516.0716.1816.12-0.55%19,765,127
Mar 16, 202616.2316.3216.1216.2716.21-1.03%24,538,126
Mar 13, 202616.2616.5016.1716.4416.380.49%32,338,050
Mar 12, 202616.2616.4216.2216.3616.302.06%34,178,991
Mar 11, 202616.0416.1615.9316.0315.970.31%30,343,950
Mar 10, 202616.0016.0515.7115.9815.920.06%29,400,990
Mar 9, 202616.3616.5615.9015.9715.91-1.05%34,079,763
Mar 6, 202616.0916.2015.9916.1416.082.41%29,589,913
Mar 5, 202615.6415.9315.5315.7615.701.81%34,222,766
Mar 4, 202615.5115.6515.4015.4815.42-0.83%21,863,151
Mar 3, 202615.7715.9715.5115.6115.551.63%30,088,773
Mar 2, 202615.7115.7115.3315.3615.30-0.90%25,032,069
Feb 27, 202615.4615.5915.4215.5015.441.84%26,761,493
Feb 26, 202615.2715.4515.2115.2215.16-0.52%19,983,968
Feb 25, 202615.2615.4315.2615.3015.24-0.52%14,137,845
Feb 24, 202615.5415.5815.3215.3815.32-1.03%18,025,891
Feb 23, 202615.3815.6815.3215.5415.481.57%26,196,076
Feb 20, 202615.4015.4515.1615.3015.240.07%29,038,540
Feb 19, 202615.4215.5015.2915.2915.23-0.26%24,456,710
Feb 18, 202615.3815.4515.1615.3315.27-0.33%22,555,307
Feb 17, 202615.4315.6215.3115.3815.32-0.06%29,127,324