ProShares Short Russell2000 (RWM) Historical Stock Data
21.37 ↓0.21 (-0.97%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RWM is up 0.01% a day on average. There have been 14 days where ProShares Short Russell2000 closed green and 16 days where RWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.52 | 21.37 | ↓$0.15 (-0.70%) | 21.33 | 21.59 | 1.88M |
| 2024-04-25 | 21.70 | 21.58 | ↓$0.12 (-0.55%) | 21.54 | 21.87 | 2.58M |
| 2024-04-24 | 21.38 | 21.42 | ↑$0.04 (0.19%) | 21.31 | 21.56 | 2.65M |
| 2024-04-23 | 21.69 | 21.34 | ↓$0.35 (-1.61%) | 21.25 | 21.71 | 2.01M |
| 2024-04-22 | 21.81 | 21.70 | ↓$0.11 (-0.50%) | 21.58 | 21.96 | 1.65M |
| 2024-04-19 | 22.07 | 21.93 | ↓$0.14 (-0.63%) | 21.80 | 22.13 | 2.83M |
| 2024-04-18 | 21.87 | 21.98 | ↑$0.11 (0.50%) | 21.64 | 22.03 | 3.25M |
| 2024-04-17 | 21.55 | 21.91 | ↑$0.36 (1.67%) | 21.53 | 21.92 | 2.32M |
| 2024-04-16 | 21.75 | 21.68 | ↓$0.07 (-0.32%) | 21.57 | 21.88 | 3.58M |
| 2024-04-15 | 21.22 | 21.60 | ↑$0.38 (1.79%) | 21.13 | 21.70 | 3.09M |
| 2024-04-12 | 21.03 | 21.29 | ↑$0.26 (1.24%) | 20.96 | 21.40 | 2.33M |
| 2024-04-11 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.84 | 21.14 | 2.46M |
| 2024-04-10 | 21.01 | 21.04 | ↑$0.03 (0.14%) | 20.85 | 21.17 | 5.27M |
| 2024-04-09 | 20.51 | 20.50 | ↓$0.01 (-0.05%) | 20.44 | 20.68 | 1.66M |
| 2024-04-08 | 20.53 | 20.56 | ↑$0.03 (0.15%) | 20.49 | 20.67 | 1.19M |
| 2024-04-05 | 20.81 | 20.67 | ↓$0.14 (-0.67%) | 20.56 | 20.83 | 1.77M |
| 2024-04-04 | 20.32 | 20.74 | ↑$0.42 (2.07%) | 20.27 | 20.80 | 1.76M |
| 2024-04-03 | 20.78 | 20.52 | ↓$0.26 (-1.25%) | 20.47 | 20.78 | 1.62M |
| 2024-04-02 | 20.53 | 20.65 | ↑$0.12 (0.58%) | 20.51 | 20.76 | 1.62M |
| 2024-04-01 | 20.03 | 20.27 | ↑$0.24 (1.20%) | 20.03 | 20.30 | 2.22M |
| 2024-03-28 | 20.11 | 20.06 | ↓$0.05 (-0.25%) | 19.93 | 20.11 | 3.20M |
| 2024-03-27 | 20.41 | 20.13 | ↓$0.28 (-1.37%) | 20.13 | 20.48 | 2.47M |
| 2024-03-26 | 20.37 | 20.56 | ↑$0.19 (0.93%) | 20.32 | 20.58 | 1.55M |
| 2024-03-25 | 20.51 | 20.52 | ↑$0.01 (0.05%) | 20.38 | 20.52 | 1.48M |
| 2024-03-22 | 20.28 | 20.55 | ↑$0.27 (1.33%) | 20.26 | 20.56 | 1.06M |
| 2024-03-21 | 20.36 | 20.27 | ↓$0.09 (-0.44%) | 20.17 | 20.38 | 1.69M |
| 2024-03-20 | 20.96 | 20.50 | ↓$0.46 (-2.19%) | 20.41 | 21.01 | 2.12M |
| 2024-03-19 | 21.40 | 21.17 | ↓$0.23 (-1.07%) | 21.10 | 21.41 | 1.28M |
| 2024-03-18 | 21.08 | 21.26 | ↑$0.18 (0.85%) | 21.06 | 21.29 | 1.13M |
| 2024-03-15 | 21.26 | 21.12 | ↓$0.14 (-0.66%) | 21.06 | 21.26 | 2.09M |
Create an account or log in to view more rows.
$RWM we’re fucked tomorrow boys
$RWM Buy now
$RWM wow. The volume is so low today. Unreal
$RWM we want higher!!!
$RWM eyeing for a scalp
$RWM is being added
$RWM always with good potential for a long term Hodl
$RWM Was last two days consolidation??
$RWM Guys when can we expect that 30% drop?
$RWM Let’s get it