ProShares Short Russell2000 (RWM) Historical Stock Data
20.06 ↓0.07 (-0.35%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RWM is down -0.07% a day on average. There have been 15 days where ProShares Short Russell2000 closed green and 15 days where RWM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.86 | 21.18 | ↑$0.32 (1.53%) | 20.83 | 21.34 | 2.63M |
2024-03-13 | 20.85 | 20.78 | ↓$0.07 (-0.34%) | 20.68 | 20.86 | 1.36M |
2024-03-12 | 20.82 | 20.85 | ↑$0.03 (0.14%) | 20.76 | 21.00 | 1.58M |
2024-03-11 | 20.74 | 20.82 | ↑$0.08 (0.39%) | 20.66 | 20.86 | 1.11M |
2024-03-08 | 20.45 | 20.66 | ↑$0.21 (1.03%) | 20.29 | 20.74 | 2.36M |
2024-03-07 | 20.64 | 20.63 | ↓$0.01 (-0.05%) | 20.51 | 20.68 | 1.50M |
2024-03-06 | 20.70 | 20.78 | ↑$0.08 (0.39%) | 20.70 | 20.91 | 1.99M |
2024-03-05 | 20.87 | 20.93 | ↑$0.06 (0.29%) | 20.72 | 21.01 | 1.64M |
2024-03-04 | 20.59 | 20.73 | ↑$0.14 (0.68%) | 20.53 | 20.76 | 1.49M |
2024-03-01 | 20.85 | 20.70 | ↓$0.15 (-0.72%) | 20.67 | 20.99 | 1.86M |
2024-02-29 | 20.77 | 20.93 | ↑$0.16 (0.77%) | 20.69 | 21.04 | 1.96M |
2024-02-28 | 21.04 | 21.04 | ↑$0.00 (0.00%) | 20.90 | 21.09 | 1.35M |
2024-02-27 | 20.98 | 20.88 | ↓$0.10 (-0.48%) | 20.86 | 21.03 | 1.16M |
2024-02-26 | 21.33 | 21.16 | ↓$0.17 (-0.80%) | 21.12 | 21.38 | 1.23M |
2024-02-23 | 21.33 | 21.29 | ↓$0.04 (-0.19%) | 21.17 | 21.44 | 1.38M |
2024-02-22 | 21.42 | 21.33 | ↓$0.09 (-0.42%) | 21.27 | 21.51 | 2.47M |
2024-02-21 | 21.53 | 21.50 | ↓$0.03 (-0.14%) | 21.45 | 21.65 | 1.28M |
2024-02-20 | 21.36 | 21.39 | ↑$0.03 (0.14%) | 21.30 | 21.47 | 1.61M |
2024-02-16 | 21.04 | 21.09 | ↑$0.05 (0.24%) | 20.89 | 21.14 | 2.36M |
2024-02-15 | 21.16 | 20.82 | ↓$0.34 (-1.61%) | 20.77 | 21.19 | 2.47M |
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