ProShares Short Russell2000 (RWM)

NYSEARCA: RWM · Real-Time Price · USD

13.32

-0.07 (-0.52%)

At close: Aug 19, 2026, 4:00 PM EDT

13.32

0.00 (0.00%)

After-hours: Aug 19, 2026, 4:58 PM EDT

RWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	13.26	13.33	13.26	13.25	-	-1.05%	6,239,291
Aug 18, 2026	13.29	13.39	13.26	13.39	13.39	1.29%	14,340,811
Aug 17, 2026	13.21	13.25	13.20	13.22	13.22	0.46%	13,797,992
Aug 14, 2026	13.24	13.27	13.16	13.16	13.16	-0.45%	14,066,114
Aug 13, 2026	13.21	13.27	13.16	13.22	13.22	-0.30%	13,686,499
Aug 12, 2026	13.25	13.34	13.23	13.26	13.26	-0.53%	11,814,850
Aug 11, 2026	13.34	13.36	13.29	13.33	13.33	-0.45%	14,484,386
Aug 10, 2026	13.36	13.42	13.32	13.39	13.39	0.68%	11,805,300
Aug 7, 2026	13.36	13.39	13.28	13.30	13.30	-1.12%	19,048,531
Aug 6, 2026	13.38	13.46	13.31	13.45	13.45	0.60%	18,842,400
Aug 5, 2026	13.27	13.38	13.24	13.37	13.37	0.60%	22,014,709
Aug 4, 2026	13.48	13.50	13.26	13.29	13.29	-1.92%	16,825,677
Aug 3, 2026	13.70	13.72	13.52	13.55	13.55	-1.60%	21,966,484
Jul 31, 2026	13.67	13.93	13.65	13.77	13.77	0.44%	23,895,469
Jul 30, 2026	13.77	13.88	13.69	13.71	13.71	-1.22%	23,119,140
Jul 29, 2026	13.71	13.91	13.66	13.88	13.88	1.61%	28,507,887
Jul 28, 2026	13.68	13.81	13.65	13.66	13.66	-0.22%	33,467,217
Jul 27, 2026	13.64	13.77	13.56	13.69	13.69	-0.51%	30,399,022
Jul 24, 2026	13.65	13.80	13.63	13.76	13.76	0.29%	26,330,452
Jul 23, 2026	13.77	13.80	13.68	13.72	13.72	0.59%	27,553,885
Jul 22, 2026	13.54	13.65	13.52	13.64	13.64	0.96%	21,751,830
Jul 21, 2026	13.66	13.69	13.50	13.51	13.51	-1.39%	23,289,482
Jul 20, 2026	13.58	13.71	13.53	13.70	13.70	0.66%	41,062,404
Jul 17, 2026	13.72	13.72	13.53	13.61	13.61	0.44%	33,460,479
Jul 16, 2026	13.59	13.60	13.44	13.55	13.55	0.15%	27,778,158
Jul 15, 2026	13.56	13.61	13.48	13.53	13.53	-0.44%	25,104,859
Jul 14, 2026	13.53	13.63	13.52	13.59	13.59	-0.29%	11,228,478
Jul 13, 2026	13.57	13.67	13.53	13.63	13.63	0.81%	13,484,024
Jul 10, 2026	13.45	13.62	13.42	13.52	13.52	0.45%	10,243,550
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