Skip to main content
logo
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
14.17
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
14.02
-0.15 (-1.06%)
Pre-market: May 26, 2026, 8:12 AM EDT

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202614.2114.2414.1014.1714.17-0.77%15,483,402
May 21, 202614.4914.5714.2414.2814.28-0.97%19,333,513
May 20, 202614.6914.7714.4214.4214.42-2.57%23,484,436
May 19, 202614.7614.9214.6914.8014.801.16%19,022,094
May 18, 202614.4914.7414.4814.6314.630.55%24,370,488
May 15, 202614.4214.5714.4114.5514.552.46%19,091,854
May 14, 202614.2314.3214.1414.2014.20-0.63%15,830,767
May 13, 202614.2714.4214.2514.2914.29-14,955,570
May 12, 202614.2214.5014.2214.2914.290.99%20,304,388
May 11, 202614.1714.1914.0714.1514.15-0.35%12,902,438
May 8, 202614.2114.2914.1714.2014.20-0.70%13,903,434
May 7, 202614.0314.3514.0314.3014.301.71%20,800,542
May 6, 202614.1414.2414.0614.0614.06-1.47%14,627,620
May 5, 202614.4014.4114.2614.2714.27-1.79%12,035,939
May 4, 202614.4814.6114.3714.5314.530.62%19,104,375
May 1, 202614.4714.5914.4214.4414.44-0.41%16,166,861
Apr 30, 202614.7714.8014.5014.5014.50-2.16%12,617,123
Apr 29, 202614.7214.9214.7114.8214.820.68%19,547,644
Apr 28, 202614.6114.7814.5714.7214.721.10%18,158,143
Apr 27, 202614.5614.6014.5014.5614.56-0.07%14,998,449
Apr 24, 202614.5714.7014.5014.5714.57-0.41%20,016,643
Apr 23, 202614.5614.8214.5114.6314.630.34%23,216,348
Apr 22, 202614.5214.6614.5014.5814.58-0.68%17,321,063
Apr 21, 202614.4814.7214.4114.6814.680.96%21,188,416
Apr 20, 202614.6614.6814.5114.5414.54-0.55%15,595,110
Apr 17, 202614.7114.7514.5114.6214.62-1.95%23,256,692
Apr 16, 202614.9415.0314.9014.9114.91-0.27%20,886,783
Apr 15, 202614.9915.0514.9414.9514.95-0.33%14,041,426
Apr 14, 202615.0815.1314.9515.0015.00-1.25%13,895,105
Apr 13, 202615.4815.5015.1715.1915.19-1.49%16,626,288
Apr 10, 202615.3415.4715.3415.4215.420.26%13,924,296
Apr 9, 202615.5515.5515.3115.3815.38-0.52%18,168,436
Apr 8, 202615.3815.5815.3515.4615.46-2.89%25,302,514
Apr 7, 202616.0416.1515.8915.9215.92-0.25%29,121,040
Apr 6, 202616.0516.0915.9215.9615.96-0.44%17,654,042
Apr 2, 202616.4416.4415.9616.0316.03-0.62%25,402,924
Apr 1, 202616.1016.1615.9416.1316.13-0.55%28,731,379
Mar 31, 202616.5716.6316.1716.2216.22-3.51%42,043,895
Mar 30, 202616.4316.8716.4316.8116.811.45%34,891,616
Mar 27, 202616.3816.6216.3316.5716.571.78%33,650,542
Mar 26, 202616.1916.2916.0016.2816.281.81%29,908,579
Mar 25, 202616.0016.1515.9215.9915.99-1.21%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