ProShares Short Russell2000 (RWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 20.01 | 20.47 | 19.89 | 20.39 | 20.39 | 5,242,400 |
| 05 Sept 2024 | 19.86 | 20.10 | 19.81 | 20.01 | 20.01 | 4,032,200 |
| 04 Sept 2024 | 19.91 | 20.01 | 19.68 | 19.89 | 19.89 | 4,732,000 |
| 03 Sept 2024 | 19.43 | 19.90 | 19.33 | 19.86 | 19.86 | 3,755,600 |
| 30 Aug 2024 | 19.29 | 19.50 | 19.23 | 19.27 | 19.27 | 3,292,300 |
| 29 Aug 2024 | 19.35 | 19.50 | 19.17 | 19.36 | 19.36 | 3,671,600 |
| 28 Aug 2024 | 19.44 | 19.58 | 19.33 | 19.49 | 19.49 | 3,509,500 |
| 27 Aug 2024 | 19.34 | 19.45 | 19.30 | 19.36 | 19.36 | 2,905,000 |
| 26 Aug 2024 | 19.07 | 19.23 | 19.03 | 19.21 | 19.21 | 3,970,300 |
| 23 Aug 2024 | 19.68 | 19.72 | 19.14 | 19.21 | 19.21 | 4,615,000 |
| 22 Aug 2024 | 19.63 | 19.86 | 19.55 | 19.82 | 19.82 | 3,938,100 |
| 21 Aug 2024 | 19.76 | 19.90 | 19.63 | 19.64 | 19.64 | 3,653,800 |
| 20 Aug 2024 | 19.69 | 19.95 | 19.69 | 19.88 | 19.88 | 2,450,900 |
| 19 Aug 2024 | 19.86 | 19.88 | 19.65 | 19.65 | 19.65 | 2,180,800 |
| 16 Aug 2024 | 20.01 | 20.02 | 19.77 | 19.90 | 19.90 | 2,513,500 |
| 15 Aug 2024 | 20.02 | 20.15 | 19.84 | 19.94 | 19.94 | 3,128,700 |
| 14 Aug 2024 | 20.26 | 20.55 | 20.25 | 20.46 | 20.46 | 2,681,200 |
| 13 Aug 2024 | 20.51 | 20.65 | 20.29 | 20.33 | 20.33 | 2,760,900 |
| 12 Aug 2024 | 20.46 | 20.75 | 20.43 | 20.67 | 20.67 | 2,490,000 |
| 09 Aug 2024 | 20.41 | 20.62 | 20.41 | 20.49 | 20.49 | 3,005,100 |
| 08 Aug 2024 | 20.69 | 20.80 | 20.42 | 20.43 | 20.43 | 3,425,500 |
| 07 Aug 2024 | 20.33 | 20.97 | 20.32 | 20.92 | 20.92 | 4,674,000 |
| 06 Aug 2024 | 20.81 | 21.00 | 20.39 | 20.67 | 20.67 | 7,067,100 |
| 05 Aug 2024 | 21.31 | 21.42 | 20.66 | 20.90 | 20.90 | 11,488,200 |
| 02 Aug 2024 | 20.25 | 20.41 | 20.03 | 20.23 | 20.23 | 12,200,800 |
| 01 Aug 2024 | 18.92 | 19.66 | 18.83 | 19.52 | 19.52 | 6,003,100 |
| 31 July 2024 | 18.91 | 19.07 | 18.51 | 18.91 | 18.91 | 5,581,800 |
| 30 July 2024 | 19.01 | 19.13 | 18.86 | 19.02 | 19.02 | 4,105,700 |
| 29 July 2024 | 18.82 | 19.15 | 18.77 | 19.08 | 19.08 | 3,063,700 |
| 26 July 2024 | 18.89 | 19.08 | 18.76 | 18.87 | 18.87 | 2,576,300 |
| 25 July 2024 | 19.37 | 19.38 | 18.86 | 19.18 | 19.18 | 4,924,300 |
| 24 July 2024 | 19.13 | 19.42 | 18.91 | 19.41 | 19.41 | 3,338,200 |
| 23 July 2024 | 19.30 | 19.31 | 18.91 | 19.01 | 19.01 | 7,336,900 |
| 22 July 2024 | 19.44 | 19.64 | 19.17 | 19.20 | 19.20 | 2,427,400 |
| 19 July 2024 | 19.42 | 19.59 | 19.35 | 19.51 | 19.51 | 4,596,300 |
| 18 July 2024 | 19.09 | 19.47 | 18.81 | 19.38 | 19.38 | 4,114,800 |
| 17 July 2024 | 19.00 | 19.07 | 18.66 | 19.02 | 19.02 | 4,536,400 |
| 16 July 2024 | 19.31 | 19.32 | 18.79 | 18.81 | 18.81 | 4,260,100 |
| 15 July 2024 | 19.69 | 19.75 | 19.38 | 19.49 | 19.49 | 4,175,000 |
| 12 July 2024 | 19.86 | 19.90 | 19.68 | 19.85 | 19.85 | 3,662,700 |
| 11 July 2024 | 20.36 | 20.45 | 20.02 | 20.07 | 20.07 | 5,729,500 |
| 10 July 2024 | 20.93 | 21.01 | 20.79 | 20.80 | 20.80 | 2,488,300 |
| 09 July 2024 | 20.95 | 21.10 | 20.89 | 21.02 | 21.02 | 1,816,600 |
| 08 July 2024 | 20.90 | 20.97 | 20.77 | 20.92 | 20.92 | 2,924,400 |
| 05 July 2024 | 21.01 | 21.15 | 20.98 | 21.05 | 21.05 | 1,469,400 |
| 03 July 2024 | 20.90 | 20.96 | 20.79 | 20.94 | 20.94 | 2,033,900 |
| 02 July 2024 | 20.97 | 21.03 | 20.88 | 20.93 | 20.93 | 2,375,300 |
| 01 July 2024 | 20.76 | 21.06 | 20.72 | 20.99 | 20.99 | 1,600,000 |
| 28 June 2024 | 20.71 | 20.97 | 20.63 | 20.81 | 20.81 | 2,764,200 |
| 27 June 2024 | 21.04 | 21.11 | 20.88 | 20.89 | 20.89 | 1,052,000 |
| 26 June 2024 | 21.16 | 21.22 | 21.04 | 21.09 | 21.09 | 1,444,400 |
| 26 June 2024 | 0.289 Dividend | |||||
| 25 June 2024 | 21.26 | 21.39 | 21.26 | 21.33 | 21.04 | 1,455,000 |
| 24 June 2024 | 21.31 | 21.31 | 21.09 | 21.25 | 20.96 | 1,417,400 |
| 21 June 2024 | 21.38 | 21.53 | 21.32 | 21.34 | 21.05 | 1,518,100 |
| 20 June 2024 | 21.31 | 21.44 | 21.15 | 21.36 | 21.07 | 1,973,300 |
| 18 June 2024 | 21.31 | 21.34 | 21.17 | 21.27 | 20.98 | 809,400 |
| 17 June 2024 | 21.54 | 21.62 | 21.25 | 21.29 | 21.00 | 2,063,600 |
| 14 June 2024 | 21.39 | 21.56 | 21.34 | 21.47 | 21.18 | 2,340,000 |
| 13 June 2024 | 20.98 | 21.26 | 20.95 | 21.11 | 20.82 | 1,223,800 |
| 12 June 2024 | 20.71 | 20.99 | 20.56 | 20.93 | 20.65 | 3,188,800 |
| 11 June 2024 | 21.36 | 21.48 | 21.21 | 21.26 | 20.97 | 1,813,900 |
| 10 June 2024 | 21.43 | 21.48 | 21.15 | 21.18 | 20.89 | 1,765,500 |
| 07 June 2024 | 21.21 | 21.29 | 21.03 | 21.23 | 20.94 | 1,492,600 |
| 06 June 2024 | 20.92 | 21.04 | 20.85 | 20.99 | 20.71 | 1,352,600 |
| 05 June 2024 | 21.01 | 21.15 | 20.83 | 20.83 | 20.55 | 1,576,700 |
| 04 June 2024 | 21.01 | 21.17 | 20.97 | 21.15 | 20.86 | 1,662,000 |
| 03 June 2024 | 20.56 | 21.01 | 20.56 | 20.87 | 20.59 | 1,706,300 |
| 31 May 2024 | 20.82 | 21.01 | 20.69 | 20.76 | 20.48 | 2,761,500 |
| 30 May 2024 | 20.97 | 21.00 | 20.82 | 20.91 | 20.63 | 1,938,400 |
| 29 May 2024 | 21.05 | 21.13 | 21.01 | 21.09 | 20.80 | 1,590,800 |
| 28 May 2024 | 20.61 | 20.90 | 20.59 | 20.77 | 20.49 | 1,995,400 |
| 24 May 2024 | 20.83 | 20.91 | 20.73 | 20.75 | 20.47 | 1,859,500 |
| 23 May 2024 | 20.53 | 21.05 | 20.53 | 20.98 | 20.70 | 2,974,100 |
| 22 May 2024 | 20.51 | 20.69 | 20.45 | 20.61 | 20.33 | 1,967,200 |
| 21 May 2024 | 20.49 | 20.51 | 20.41 | 20.44 | 20.16 | 882,600 |
| 20 May 2024 | 20.46 | 20.49 | 20.33 | 20.40 | 20.12 | 1,287,200 |
| 17 May 2024 | 20.47 | 20.52 | 20.42 | 20.46 | 20.18 | 1,986,100 |
| 16 May 2024 | 20.38 | 20.46 | 20.33 | 20.45 | 20.17 | 1,747,800 |
| 15 May 2024 | 20.33 | 20.47 | 20.27 | 20.32 | 20.04 | 2,470,100 |
| 14 May 2024 | 20.53 | 20.65 | 20.46 | 20.55 | 20.27 | 1,574,300 |
| 13 May 2024 | 20.63 | 20.78 | 20.58 | 20.77 | 20.49 | 1,190,200 |
| 10 May 2024 | 20.59 | 20.86 | 20.57 | 20.81 | 20.53 | 2,378,500 |
| 09 May 2024 | 20.82 | 20.88 | 20.63 | 20.64 | 20.36 | 1,966,500 |
| 08 May 2024 | 20.94 | 20.96 | 20.82 | 20.83 | 20.55 | 2,053,100 |
| 07 May 2024 | 20.73 | 20.75 | 20.59 | 20.71 | 20.43 | 2,366,100 |
| 06 May 2024 | 20.85 | 20.87 | 20.73 | 20.76 | 20.48 | 2,249,200 |
| 03 May 2024 | 20.86 | 21.10 | 20.78 | 21.02 | 20.74 | 2,796,700 |
| 02 May 2024 | 21.34 | 21.59 | 21.21 | 21.21 | 20.92 | 1,985,700 |
| 01 May 2024 | 21.66 | 21.75 | 21.17 | 21.61 | 21.32 | 3,440,300 |
| 30 Apr 2024 | 21.40 | 21.66 | 21.36 | 21.65 | 21.36 | 1,429,700 |
| 29 Apr 2024 | 21.28 | 21.32 | 21.16 | 21.21 | 20.92 | 1,536,200 |
| 26 Apr 2024 | 21.52 | 21.59 | 21.33 | 21.37 | 21.08 | 1,889,200 |
| 25 Apr 2024 | 21.70 | 21.87 | 21.54 | 21.58 | 21.29 | 2,582,100 |
| 24 Apr 2024 | 21.38 | 21.56 | 21.30 | 21.42 | 21.13 | 2,658,000 |
| 23 Apr 2024 | 21.69 | 21.71 | 21.25 | 21.34 | 21.05 | 2,012,000 |
| 22 Apr 2024 | 21.81 | 21.96 | 21.58 | 21.70 | 21.41 | 1,661,700 |
| 19 Apr 2024 | 22.07 | 22.13 | 21.79 | 21.93 | 21.63 | 2,829,800 |
| 18 Apr 2024 | 21.87 | 22.03 | 21.64 | 21.98 | 21.68 | 3,254,900 |
| 17 Apr 2024 | 21.55 | 21.92 | 21.53 | 21.91 | 21.61 | 2,334,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.