Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
16.22
+0.08 (0.50%)
Mar 9, 2026, 2:34 PM EDT - Market open

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.0916.2015.9916.1416.142.41%29,585,944
Mar 5, 202615.6415.9315.5315.7615.761.81%34,220,919
Mar 4, 202615.5115.6515.4015.4815.48-0.83%21,853,666
Mar 3, 202615.7715.9715.5115.6115.611.63%30,062,370
Mar 2, 202615.7115.7115.3315.3615.36-0.90%25,031,195
Feb 27, 202615.4615.5915.4215.5015.501.84%26,761,493
Feb 26, 202615.2715.4515.2115.2215.22-0.52%19,983,968
Feb 25, 202615.2615.4315.2615.3015.30-0.52%14,137,845
Feb 24, 202615.5415.5815.3215.3815.38-1.03%18,025,891
Feb 23, 202615.3815.6815.3215.5415.541.57%26,196,076
Feb 20, 202615.4015.4515.1615.3015.300.07%29,038,540
Feb 19, 202615.4215.5015.2915.2915.29-0.26%24,456,710
Feb 18, 202615.3815.4515.1615.3315.33-0.33%22,555,307
Feb 17, 202615.4315.6215.3115.3815.38-0.06%29,127,324
Feb 13, 202615.5315.6415.2515.3915.39-1.16%28,386,155
Feb 12, 202615.1415.6515.1315.5715.571.96%28,341,301
Feb 11, 202615.0615.4315.0315.2715.270.53%25,659,731
Feb 10, 202615.1215.2115.0615.1915.190.26%22,081,947
Feb 9, 202615.2615.3415.1015.1515.15-0.66%16,058,121
Feb 6, 202615.5715.5915.2115.2515.25-3.54%19,900,467
Feb 5, 202615.6515.8615.4715.8115.811.74%33,079,735
Feb 4, 202615.3215.7315.2915.5415.540.91%37,174,224
Feb 3, 202615.3815.6515.2715.4015.40-0.19%29,274,526
Feb 2, 202615.6615.6615.3315.4315.43-0.96%20,513,792
Jan 30, 202615.5015.6815.3915.5815.581.50%26,597,519
Jan 29, 202615.3215.5815.2515.3515.35-25,519,629
Jan 28, 202615.2115.4015.1615.3515.350.52%20,323,066
Jan 27, 202615.3115.3915.2615.2715.27-0.33%14,652,484
Jan 26, 202615.2415.3415.1615.3215.320.46%19,029,089
Jan 23, 202615.0215.2815.0215.2515.251.80%22,277,349
Jan 22, 202614.9715.0014.8714.9814.98-0.66%22,038,765
Jan 21, 202615.2715.3715.0415.0815.08-1.95%29,417,665
Jan 20, 202615.4615.4715.2415.3815.381.12%28,315,081
Jan 16, 202615.2015.2715.1215.2115.21-20,354,081
Jan 15, 202615.2915.3115.1215.2115.21-0.85%18,829,987
Jan 14, 202615.4615.5215.3315.3415.34-0.71%23,720,745
Jan 13, 202615.3915.5015.3615.4515.450.13%21,756,841
Jan 12, 202615.5615.6315.4215.4315.43-0.52%15,565,844
Jan 9, 202615.5415.6415.4215.5115.51-0.64%19,997,462
Jan 8, 202615.8315.8515.5815.6115.61-1.08%22,654,782
Jan 7, 202615.7315.8915.7115.7815.780.19%18,741,997
Jan 6, 202615.9816.0415.7415.7515.75-1.25%22,673,895
Jan 5, 202616.1416.1515.9015.9515.95-1.66%27,449,884
Jan 2, 202616.2916.4116.1916.2216.22-0.92%27,330,093
Dec 31, 202516.2416.3916.2416.3716.370.74%13,323,949
Dec 30, 202516.1216.2616.1216.2516.250.74%12,847,656
Dec 29, 202516.1016.1616.0216.1316.130.69%17,572,791
Dec 26, 202515.9616.0915.9516.0216.020.50%12,824,259
Dec 24, 202515.9816.0315.9315.9415.94-1.36%8,096,917
Dec 23, 202516.1316.1916.0816.1615.980.62%14,578,743
Dec 22, 202516.1416.1515.9616.0615.88-1.05%16,166,811
Dec 19, 202516.3416.3416.1916.2316.05-0.79%18,454,451
Dec 18, 202516.2616.4016.1916.3616.18-0.61%26,466,719
Dec 17, 202516.2516.4916.1416.4616.281.17%31,875,538
Dec 16, 202516.2516.3716.1416.2716.090.49%28,054,497
Dec 15, 202515.9816.2115.9716.1916.010.68%27,967,176
Dec 12, 202515.8216.1015.8216.0815.901.64%31,833,748
Dec 11, 202516.0216.0515.8115.8215.65-1.12%22,429,733
Dec 10, 202516.2716.2815.9116.0015.82-1.48%20,208,753
Dec 9, 202516.3116.3116.1316.2416.06-0.12%14,663,594
Dec 8, 202516.1316.3016.1316.2616.08-14,072,018
Dec 5, 202516.2116.2916.1416.2616.080.43%17,361,531
Dec 4, 202516.3716.4016.1316.1916.01-0.86%18,241,697
Dec 3, 202516.5716.6116.3116.3316.15-1.74%14,925,674
Dec 2, 202516.4716.6316.4716.6216.440.24%18,740,245
Dec 1, 202516.5916.6116.4616.5816.401.16%19,213,561
Nov 28, 202516.4516.4916.3816.3916.21-0.49%5,726,253
Nov 26, 202516.6216.6316.3716.4716.29-0.78%17,261,491
Nov 25, 202516.9316.9716.5816.6016.42-2.18%15,563,370
Nov 24, 202517.2717.2916.9516.9716.78-1.85%17,014,810
Nov 21, 202517.7317.7517.1817.2917.10-2.76%33,071,506
Nov 20, 202517.1617.8017.0317.7817.581.83%34,237,580
Nov 19, 202517.4317.5317.2417.4617.270.06%29,740,773
Nov 18, 202517.6217.6417.3417.4517.26-0.34%22,316,787
Nov 17, 202517.2417.5817.1417.5117.322.04%16,644,917
Nov 14, 202517.4717.4717.0717.1616.97-0.23%18,931,872
Nov 13, 202516.8517.2716.8017.2017.012.81%15,902,281
Nov 12, 202516.6316.7516.5416.7316.550.30%14,849,991
Nov 11, 202516.7316.7916.6416.6816.50-12,250,702
Nov 10, 202516.6216.8116.6116.6816.50-1.07%10,849,174
Nov 7, 202517.0917.2316.8516.8616.67-0.41%16,432,430
Nov 6, 202516.6616.9716.6416.9316.741.74%14,473,712
Nov 5, 202516.8216.8516.5616.6416.46-1.42%13,029,920
Nov 4, 202516.8516.8916.6916.8816.691.69%14,078,390
Nov 3, 202516.5416.7916.5416.6016.420.42%11,581,759
Oct 31, 202516.6216.7116.5016.5316.35-0.54%11,319,958
Oct 30, 202516.5816.6316.4016.6216.440.85%10,725,536
Oct 29, 202516.3516.6216.2016.4816.300.92%16,436,168
Oct 28, 202516.2916.3916.2116.3316.150.55%9,060,673
Oct 27, 202516.1516.3016.1316.2416.06-0.37%7,727,375
Oct 24, 202516.2716.3316.1916.3016.12-1.21%8,528,449
Oct 23, 202516.6416.6916.4516.5016.32-1.26%9,558,590
Oct 22, 202516.5216.8716.4716.7116.531.58%15,613,229
Oct 21, 202516.4216.5516.3616.4516.270.43%7,758,109
Oct 20, 202516.4916.5116.3616.3816.20-1.92%7,226,883
Oct 17, 202516.7116.8316.5816.7016.520.72%10,347,159
Oct 16, 202516.1916.6516.1816.5816.402.16%13,714,407
Oct 15, 202516.2316.4416.0816.2316.05-0.98%11,880,181
Oct 14, 202516.8516.9016.2816.3916.21-1.44%12,478,165
Oct 13, 202516.8016.8416.6116.6316.45-2.75%9,710,257