ProShares Short Russell2000 (RWM) Historical Stock Data
16.02 ↑0.08 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWM is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 15.96 | 16.02 | ↑$0.06 (0.41%) | 15.95 | 16.09 | 12.82M |
| 2025-12-24 | 15.98 | 15.94 | ↓$0.04 (-0.25%) | 15.93 | 16.03 | 8.10M |
| 2025-12-23 | 16.13 | 16.16 | ↑$0.03 (0.19%) | 16.09 | 16.19 | 14.50M |
| 2025-12-22 | 16.14 | 16.06 | ↓$0.08 (-0.50%) | 15.96 | 16.15 | 16.13M |
| 2025-12-19 | 16.34 | 16.23 | ↓$0.11 (-0.67%) | 16.19 | 16.34 | 18.45M |
| 2025-12-18 | 16.26 | 16.36 | ↑$0.10 (0.62%) | 16.19 | 16.40 | 26.45M |
| 2025-12-17 | 16.25 | 16.46 | ↑$0.21 (1.29%) | 16.14 | 16.49 | 31.87M |
| 2025-12-16 | 16.25 | 16.27 | ↑$0.02 (0.12%) | 16.14 | 16.37 | 28.04M |
| 2025-12-15 | 15.98 | 16.19 | ↑$0.21 (1.31%) | 15.97 | 16.21 | 27.83M |
| 2025-12-12 | 15.82 | 16.08 | ↑$0.26 (1.64%) | 15.82 | 16.10 | 31.83M |
| 2025-12-11 | 16.02 | 15.82 | ↓$0.20 (-1.25%) | 15.81 | 16.05 | 22.41M |
| 2025-12-10 | 16.27 | 16.00 | ↓$0.27 (-1.66%) | 15.91 | 16.28 | 20.08M |
| 2025-12-09 | 16.31 | 16.24 | ↓$0.07 (-0.43%) | 16.13 | 16.31 | 14.66M |
| 2025-12-08 | 16.13 | 16.26 | ↑$0.13 (0.81%) | 16.13 | 16.30 | 14.07M |
| 2025-12-05 | 16.21 | 16.26 | ↑$0.05 (0.31%) | 16.14 | 16.29 | 17.36M |
| 2025-12-04 | 16.37 | 16.19 | ↓$0.18 (-1.10%) | 16.13 | 16.40 | 18.24M |
| 2025-12-03 | 16.57 | 16.33 | ↓$0.24 (-1.45%) | 16.31 | 16.61 | 14.92M |
| 2025-12-02 | 16.47 | 16.62 | ↑$0.15 (0.91%) | 16.47 | 16.63 | 18.57M |
| 2025-12-01 | 16.59 | 16.58 | ↓$0.01 (-0.06%) | 16.46 | 16.61 | 19.19M |
| 2025-11-28 | 16.45 | 16.39 | ↓$0.06 (-0.36%) | 16.39 | 16.49 | 5.72M |
| 2025-11-26 | 16.62 | 16.47 | ↓$0.15 (-0.90%) | 16.37 | 16.63 | 17.09M |
| 2025-11-25 | 16.93 | 16.60 | ↓$0.33 (-1.95%) | 16.58 | 16.97 | 15.56M |
| 2025-11-24 | 17.27 | 16.97 | ↓$0.30 (-1.74%) | 16.95 | 17.29 | 17.01M |
| 2025-11-21 | 17.73 | 17.29 | ↓$0.44 (-2.48%) | 17.18 | 17.75 | 33.07M |
| 2025-11-20 | 17.16 | 17.78 | ↑$0.62 (3.61%) | 17.03 | 17.80 | 34.07M |
| 2025-11-19 | 17.43 | 17.46 | ↑$0.03 (0.17%) | 17.24 | 17.53 | 29.68M |
| 2025-11-18 | 17.62 | 17.45 | ↓$0.17 (-0.96%) | 17.34 | 17.64 | 22.30M |
| 2025-11-17 | 17.24 | 17.51 | ↑$0.27 (1.57%) | 17.14 | 17.58 | 16.63M |
| 2025-11-14 | 17.47 | 17.16 | ↓$0.31 (-1.77%) | 17.07 | 17.47 | 18.91M |
| 2025-11-13 | 16.85 | 17.20 | ↑$0.35 (2.08%) | 16.80 | 17.27 | 15.89M |
Create an account or log in to view more rows.
$RWM Let’s get it
$RWM I bought the dip
$RWM nice gap
$RWM nice!!!
$RWM wow you bulls are losers
$RWM cup and handle dont play
$RWM Stair stepping nicely
$RWM Overpower the algos!
$RWM this is my only green stonk!
I really like this stonk.
$RWM Buying again tomorrow.