ProShares Short Russell2000 (RWM) Historical Stock Data
21.95 ↓0.44 (-1.97%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, RWM is down -0.52% a day on average. There have been 9 days where ProShares Short Russell2000 closed green and 21 days where RWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 22.29 | 21.95 | ↓$0.34 (-1.53%) | 21.93 | 22.36 | 1.91M |
| 2022-08-11 | 22.26 | 22.39 | ↑$0.13 (0.58%) | 22.03 | 22.43 | 1.73M |
| 2022-08-10 | 22.71 | 22.46 | ↓$0.25 (-1.10%) | 22.43 | 22.77 | 2.99M |
| 2022-08-09 | 22.91 | 23.13 | ↑$0.22 (0.96%) | 22.89 | 23.25 | 1.91M |
| 2022-08-08 | 22.89 | 22.81 | ↓$0.08 (-0.35%) | 22.60 | 22.91 | 3.21M |
| 2022-08-05 | 23.46 | 23.06 | ↓$0.40 (-1.71%) | 23.03 | 23.50 | 2.53M |
| 2022-08-04 | 23.16 | 23.23 | ↑$0.07 (0.30%) | 23.15 | 23.34 | 1.99M |
| 2022-08-03 | 23.35 | 23.18 | ↓$0.17 (-0.73%) | 23.13 | 23.44 | 1.63M |
| 2022-08-02 | 23.60 | 23.53 | ↓$0.07 (-0.30%) | 23.27 | 23.72 | 1.73M |
| 2022-08-01 | 23.66 | 23.51 | ↓$0.15 (-0.63%) | 23.36 | 23.87 | 2.06M |
| 2022-07-29 | 23.63 | 23.50 | ↓$0.13 (-0.55%) | 23.43 | 23.76 | 2.05M |
| 2022-07-28 | 23.85 | 23.65 | ↓$0.20 (-0.84%) | 23.63 | 24.19 | 3.16M |
| 2022-07-27 | 24.35 | 23.97 | ↓$0.38 (-1.56%) | 23.86 | 24.43 | 2.58M |
| 2022-07-26 | 24.48 | 24.52 | ↑$0.04 (0.16%) | 24.42 | 24.64 | 1.81M |
| 2022-07-25 | 24.45 | 24.39 | ↓$0.06 (-0.25%) | 24.32 | 24.67 | 1.83M |
| 2022-07-22 | 24.07 | 24.52 | ↑$0.45 (1.87%) | 24.02 | 24.70 | 3.02M |
| 2022-07-21 | 24.39 | 24.13 | ↓$0.26 (-1.07%) | 24.12 | 24.59 | 2.57M |
| 2022-07-20 | 24.63 | 24.24 | ↓$0.39 (-1.58%) | 24.21 | 24.66 | 2.96M |
| 2022-07-19 | 25.20 | 24.62 | ↓$0.58 (-2.30%) | 24.60 | 25.21 | 2.13M |
| 2022-07-18 | 25.15 | 25.53 | ↑$0.38 (1.51%) | 24.99 | 25.60 | 1.71M |
| 2022-07-15 | 25.69 | 25.46 | ↓$0.23 (-0.90%) | 25.43 | 26.03 | 1.63M |
| 2022-07-14 | 26.11 | 26.00 | ↓$0.11 (-0.42%) | 25.93 | 26.38 | 2.40M |
| 2022-07-13 | 26.06 | 25.72 | ↓$0.34 (-1.29%) | 25.59 | 26.10 | 3.03M |
| 2022-07-12 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.44 | 25.84 | 2.95M |
| 2022-07-11 | 25.30 | 25.61 | ↑$0.31 (1.23%) | 25.21 | 25.68 | 2.41M |
| 2022-07-08 | 25.18 | 25.11 | ↓$0.07 (-0.30%) | 24.91 | 25.38 | 2.44M |
| 2022-07-07 | 25.52 | 25.11 | ↓$0.41 (-1.61%) | 25.06 | 25.52 | 1.96M |
| 2022-07-06 | 25.57 | 25.72 | ↑$0.15 (0.59%) | 25.42 | 25.97 | 2.23M |
| 2022-07-05 | 26.15 | 25.53 | ↓$0.62 (-2.37%) | 25.53 | 26.43 | 2.80M |
| 2022-07-01 | 26.11 | 25.74 | ↓$0.37 (-1.42%) | 25.69 | 26.33 | 2.62M |
Create an account or log in to view more rows.
$RWM going down
$RWM Here we go!!!
$RWM Games being played here.
$RWM hot damn <3
$RWM the FOMO will be epic
$RWM bounce back baby
$RWM i am trading for a better future!
$RWM buy the dip were blasting off
$RWM GET IN mofos!!!
$RWM choo choo