ProShares Short Russell2000 (RWM)

RWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	13.63	13.69	13.60	13.66	13.66	0.44%	17,581,077
Sep 4, 2026	13.72	13.72	13.59	13.60	13.60	-0.29%	14,281,148
Sep 3, 2026	13.60	13.72	13.59	13.64	13.64	-0.29%	18,705,995
Sep 2, 2026	13.81	13.82	13.67	13.68	13.68	-1.23%	20,938,642
Sep 1, 2026	13.79	13.88	13.74	13.85	13.85	1.24%	19,667,347
Aug 31, 2026	13.63	13.75	13.63	13.68	13.68	0.59%	16,906,725
Aug 28, 2026	13.43	13.61	13.39	13.60	13.60	1.42%	23,416,703
Aug 27, 2026	13.46	13.49	13.39	13.41	13.41	-0.37%	10,077,960
Aug 26, 2026	13.46	13.49	13.41	13.46	13.46	0.22%	13,747,905
Aug 25, 2026	13.41	13.50	13.41	13.43	13.43	-0.44%	11,537,193
Aug 24, 2026	13.43	13.52	13.42	13.49	13.49	0.75%	15,747,963
Aug 21, 2026	13.40	13.48	13.38	13.39	13.39	-0.81%	10,667,788
Aug 20, 2026	13.42	13.53	13.39	13.50	13.50	1.35%	14,919,746
Aug 19, 2026	13.26	13.34	13.24	13.32	13.32	-0.52%	13,773,860
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

Data Source: S&P Global Market Intelligence Last updated: Sep 8, 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:

Sep 9, 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.