ProShares Short Russell2000 (RWM)

NYSEARCA: RWM · Real-Time Price · USD

14.29

+0.11 (0.78%)

At close: Sep 28, 2026, 4:00 PM

14.28

-0.01 (-0.07%)

After-hours: Sep 28, 2026, 4:51 PM EDT

RWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.27	14.35	14.20	14.29	14.29	0.78%	44,821,842
Sep 25, 2026	14.17	14.26	14.11	14.18	14.18	-0.07%	59,059,092
Sep 24, 2026	14.21	14.33	14.16	14.19	14.19	0.07%	50,561,148
Sep 23, 2026	13.98	14.18	13.97	14.18	14.18	1.90%	43,210,354
Sep 22, 2026	13.98	14.07	13.92	14.01	13.92	-0.57%	34,439,216
Sep 21, 2026	14.06	14.12	14.04	14.09	14.00	-0.49%	26,723,394
Sep 18, 2026	14.12	14.24	14.12	14.16	14.06	0.50%	19,895,813
Sep 17, 2026	13.96	14.10	13.95	14.09	14.00	-0.49%	22,745,898
Sep 16, 2026	14.08	14.30	14.00	14.16	14.06	0.43%	30,093,444
Sep 15, 2026	14.03	14.15	14.01	14.10	14.00	0.79%	23,473,366
Sep 14, 2026	14.02	14.04	13.91	13.99	13.90	0.29%	22,323,985
Sep 11, 2026	13.86	13.96	13.82	13.95	13.86	-0.29%	20,074,078
Sep 10, 2026	13.96	14.02	13.90	13.99	13.90	1.01%	23,431,456
Sep 9, 2026	13.73	13.87	13.70	13.85	13.76	1.39%	15,878,781
Sep 8, 2026	13.63	13.69	13.60	13.66	13.57	0.44%	17,616,737
Sep 4, 2026	13.72	13.72	13.59	13.60	13.51	-0.29%	14,281,151
Sep 3, 2026	13.60	13.72	13.59	13.64	13.55	-0.29%	18,705,997
Sep 2, 2026	13.81	13.82	13.67	13.68	13.59	-1.23%	20,946,318
Sep 1, 2026	13.79	13.88	13.74	13.85	13.76	1.24%	19,672,089
Aug 31, 2026	13.63	13.75	13.63	13.68	13.59	0.59%	16,907,882
Aug 28, 2026	13.43	13.61	13.39	13.60	13.51	1.42%	23,419,561
Aug 27, 2026	13.46	13.49	13.39	13.41	13.32	-0.37%	10,078,756
Aug 26, 2026	13.46	13.49	13.41	13.46	13.37	0.22%	13,766,593
Aug 25, 2026	13.41	13.50	13.41	13.43	13.34	-0.44%	11,541,129
Aug 24, 2026	13.43	13.52	13.42	13.49	13.40	0.75%	15,748,612
Aug 21, 2026	13.40	13.48	13.38	13.39	13.30	-0.81%	10,681,738
Aug 20, 2026	13.42	13.53	13.39	13.50	13.41	1.35%	14,920,280
Aug 19, 2026	13.26	13.34	13.24	13.32	13.23	-0.52%	13,791,807
Aug 18, 2026	13.29	13.39	13.26	13.39	13.30	1.29%	14,341,009
Aug 17, 2026	13.21	13.25	13.20	13.22	13.13	0.46%	13,798,407
Aug 14, 2026	13.24	13.27	13.16	13.16	13.07	-0.45%	14,067,195
Aug 13, 2026	13.21	13.27	13.16	13.22	13.13	-0.30%	13,692,527
Aug 12, 2026	13.25	13.34	13.23	13.26	13.17	-0.53%	11,815,402
Aug 11, 2026	13.34	13.36	13.29	13.33	13.24	-0.45%	14,491,117
Aug 10, 2026	13.36	13.42	13.32	13.39	13.30	0.68%	11,805,999
Aug 7, 2026	13.36	13.39	13.28	13.30	13.21	-1.12%	19,048,957
Aug 6, 2026	13.38	13.46	13.31	13.45	13.36	0.60%	18,845,988
Aug 5, 2026	13.27	13.38	13.24	13.37	13.28	0.60%	22,023,088
Aug 4, 2026	13.48	13.50	13.26	13.29	13.20	-1.92%	16,826,731
Aug 3, 2026	13.70	13.72	13.52	13.55	13.46	-1.60%	21,968,256
Jul 31, 2026	13.67	13.93	13.65	13.77	13.68	0.44%	23,958,879
Jul 30, 2026	13.77	13.88	13.69	13.71	13.62	-1.22%	23,157,866
Jul 29, 2026	13.71	13.91	13.66	13.88	13.79	1.61%	28,514,288
Jul 28, 2026	13.68	13.81	13.65	13.66	13.57	-0.22%	33,483,679
Jul 27, 2026	13.64	13.77	13.56	13.69	13.60	-0.51%	30,401,434
Jul 24, 2026	13.65	13.80	13.63	13.76	13.67	0.29%	26,330,455
Jul 23, 2026	13.77	13.80	13.68	13.72	13.63	0.59%	27,555,954
Jul 22, 2026	13.54	13.65	13.52	13.64	13.55	0.96%	21,752,300
Jul 21, 2026	13.66	13.69	13.50	13.51	13.42	-1.39%	23,308,792
Jul 20, 2026	13.58	13.71	13.53	13.70	13.61	0.66%	41,062,598