ProShares Short Russell2000 (RWM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.46

+0.01

(+0.05%)

At close: 04:00PM EDT

20.45

-0.01

(-0.04%)

After hours:

04:40PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	20.47	20.52	20.42	20.46	20.46	1,983,715
16 May 2024	20.38	20.46	20.33	20.45	20.45	1,747,800
15 May 2024	20.33	20.47	20.27	20.32	20.32	2,470,100
14 May 2024	20.53	20.65	20.46	20.55	20.55	1,574,300
13 May 2024	20.63	20.78	20.58	20.77	20.77	1,190,200
10 May 2024	20.59	20.86	20.57	20.81	20.81	2,378,500
09 May 2024	20.82	20.88	20.63	20.64	20.64	1,966,500
08 May 2024	20.94	20.96	20.82	20.83	20.83	2,053,100
07 May 2024	20.73	20.75	20.59	20.71	20.71	2,366,100
06 May 2024	20.85	20.87	20.73	20.76	20.76	2,249,200
03 May 2024	20.86	21.10	20.78	21.02	21.02	2,796,700
02 May 2024	21.34	21.59	21.21	21.21	21.21	1,985,700
01 May 2024	21.66	21.75	21.17	21.61	21.61	3,440,300
30 Apr 2024	21.40	21.66	21.36	21.65	21.65	1,429,700
29 Apr 2024	21.28	21.32	21.16	21.21	21.21	1,536,200
26 Apr 2024	21.52	21.59	21.33	21.37	21.37	1,889,200
25 Apr 2024	21.70	21.87	21.54	21.58	21.58	2,582,100
24 Apr 2024	21.38	21.56	21.30	21.42	21.42	2,658,000
23 Apr 2024	21.69	21.71	21.25	21.34	21.34	2,012,000
22 Apr 2024	21.81	21.96	21.58	21.70	21.70	1,661,700
19 Apr 2024	22.07	22.13	21.79	21.93	21.93	2,829,800
18 Apr 2024	21.87	22.03	21.64	21.98	21.98	3,254,900
17 Apr 2024	21.55	21.92	21.53	21.91	21.91	2,334,900
16 Apr 2024	21.75	21.88	21.57	21.68	21.68	3,584,600
15 Apr 2024	21.22	21.70	21.13	21.60	21.60	3,106,600
12 Apr 2024	21.03	21.40	20.96	21.29	21.29	2,329,800
11 Apr 2024	20.95	21.14	20.84	20.90	20.90	2,462,700
10 Apr 2024	21.01	21.17	20.85	21.04	21.04	5,269,100
09 Apr 2024	20.51	20.68	20.44	20.50	20.50	1,659,800
08 Apr 2024	20.53	20.67	20.49	20.56	20.56	1,186,500
05 Apr 2024	20.81	20.83	20.56	20.67	20.67	1,768,700
04 Apr 2024	20.32	20.80	20.27	20.74	20.74	1,787,900
03 Apr 2024	20.78	20.78	20.47	20.52	20.52	1,618,500
02 Apr 2024	20.53	20.76	20.51	20.65	20.65	1,622,100
01 Apr 2024	20.03	20.30	20.03	20.27	20.27	2,221,300
28 Mar 2024	20.11	20.12	19.93	20.06	20.06	3,203,700
27 Mar 2024	20.41	20.48	20.13	20.13	20.13	2,479,000
26 Mar 2024	20.37	20.58	20.32	20.56	20.56	1,548,700
25 Mar 2024	20.51	20.52	20.38	20.52	20.52	1,481,700
22 Mar 2024	20.28	20.56	20.26	20.55	20.55	1,060,300
21 Mar 2024	20.36	20.38	20.17	20.27	20.27	1,694,900
20 Mar 2024	20.96	21.02	20.41	20.50	20.50	2,135,800
20 Mar 2024	0.258 Dividend
19 Mar 2024	21.40	21.42	21.10	21.17	20.91	1,283,400
18 Mar 2024	21.08	21.29	21.06	21.26	21.00	1,132,100
15 Mar 2024	21.26	21.26	21.06	21.12	20.86	2,089,500
14 Mar 2024	20.86	21.34	20.83	21.18	20.92	2,639,100
13 Mar 2024	20.85	20.86	20.68	20.78	20.53	1,365,300
12 Mar 2024	20.82	21.00	20.76	20.85	20.60	1,583,200
11 Mar 2024	20.74	20.86	20.66	20.82	20.57	1,109,200
08 Mar 2024	20.45	20.74	20.29	20.66	20.41	2,364,800
07 Mar 2024	20.64	20.68	20.51	20.63	20.38	1,500,300
06 Mar 2024	20.70	20.91	20.70	20.78	20.53	2,001,800
05 Mar 2024	20.87	21.01	20.72	20.93	20.67	1,673,600
04 Mar 2024	20.59	20.76	20.53	20.73	20.48	1,507,700
01 Mar 2024	20.85	20.99	20.67	20.70	20.45	1,866,300
29 Feb 2024	20.77	21.04	20.69	20.93	20.67	1,963,800
28 Feb 2024	21.04	21.09	20.90	21.04	20.78	1,348,100
27 Feb 2024	20.98	21.03	20.86	20.88	20.63	1,164,500
26 Feb 2024	21.33	21.38	21.12	21.16	20.90	1,237,300
23 Feb 2024	21.33	21.44	21.17	21.29	21.03	1,381,300
22 Feb 2024	21.42	21.51	21.27	21.33	21.07	2,478,500
21 Feb 2024	21.53	21.65	21.45	21.50	21.24	1,276,800
20 Feb 2024	21.36	21.47	21.30	21.39	21.13	1,607,700
16 Feb 2024	21.04	21.14	20.89	21.09	20.83	2,361,100
15 Feb 2024	21.16	21.19	20.77	20.82	20.57	2,490,400
14 Feb 2024	21.50	21.67	21.28	21.34	21.08	2,968,900
13 Feb 2024	21.69	22.00	21.56	21.85	21.58	4,566,900
12 Feb 2024	21.31	21.31	20.92	20.99	20.73	2,120,000
09 Feb 2024	21.63	21.68	21.34	21.36	21.10	2,046,900
08 Feb 2024	22.02	22.09	21.69	21.70	21.44	1,728,100
07 Feb 2024	21.93	22.16	21.92	22.02	21.75	1,647,600
06 Feb 2024	22.19	22.27	21.96	21.98	21.71	2,184,100
05 Feb 2024	22.11	22.38	22.03	22.16	21.89	3,453,500
02 Feb 2024	22.01	22.10	21.76	21.87	21.60	2,962,800
01 Feb 2024	21.89	22.20	21.73	21.75	21.48	3,724,500
31 Jan 2024	21.57	22.06	21.38	22.04	21.77	4,995,200
30 Jan 2024	21.43	21.57	21.38	21.51	21.25	1,961,800
29 Jan 2024	21.68	21.79	21.32	21.32	21.06	2,519,000
26 Jan 2024	21.59	21.76	21.48	21.70	21.44	1,893,000
25 Jan 2024	21.56	21.86	21.50	21.70	21.44	2,819,000
24 Jan 2024	21.42	21.88	21.41	21.85	21.58	3,456,900
23 Jan 2024	21.42	21.77	21.38	21.67	21.41	2,697,200
22 Jan 2024	21.86	21.88	21.57	21.59	21.33	2,793,400
19 Jan 2024	22.21	22.43	22.02	22.05	21.78	2,978,400
18 Jan 2024	22.26	22.55	22.21	22.28	22.01	2,532,200
17 Jan 2024	22.55	22.62	22.34	22.39	22.12	2,031,800
16 Jan 2024	22.13	22.31	22.07	22.22	21.95	3,287,100
12 Jan 2024	21.65	22.01	21.52	21.94	21.67	2,275,000
11 Jan 2024	21.80	22.14	21.77	21.89	21.62	3,195,900
10 Jan 2024	21.75	21.94	21.68	21.71	21.45	2,264,800
09 Jan 2024	21.79	21.90	21.64	21.73	21.47	1,651,000
08 Jan 2024	21.92	22.02	21.50	21.50	21.24	2,140,700
05 Jan 2024	21.97	22.02	21.66	21.91	21.64	2,209,600
04 Jan 2024	21.82	21.85	21.67	21.84	21.57	2,644,400
03 Jan 2024	21.45	21.83	21.42	21.80	21.53	4,172,500
02 Jan 2024	21.23	21.33	20.99	21.21	20.95	3,980,700
29 Dec 2023	20.80	21.08	20.74	21.08	20.82	2,924,700
28 Dec 2023	20.76	20.81	20.62	20.74	20.49	2,130,300
27 Dec 2023	20.67	20.78	20.58	20.65	20.40	2,591,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.23%)

OIL79.98+0.75(+0.95%)

GOLD2,424.90+39.40(+1.65%)

Bitcoin AUD99,884.18+2,414.05(+2.48%)

ProShares Short Russell2000 (RWM)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.23%)

OIL
79.98
+0.75(+0.95%)

GOLD
2,424.90
+39.40(+1.65%)

Bitcoin AUD
99,884.18
+2,414.05(+2.48%)