Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
16.26
+0.07 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
16.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2116.2816.1416.27-0.49%11,584,037
Dec 4, 202516.3716.4016.1316.1916.19-0.86%18,241,665
Dec 3, 202516.5716.6116.3116.3316.33-1.74%14,925,674
Dec 2, 202516.4716.6316.4716.6216.620.24%18,737,976
Dec 1, 202516.5916.6116.4616.5816.581.16%19,213,461
Nov 28, 202516.4516.4916.3816.3916.39-0.49%5,724,347
Nov 26, 202516.6216.6316.3716.4716.47-0.78%17,255,996
Nov 25, 202516.9316.9716.5816.6016.60-2.18%15,557,784
Nov 24, 202517.2717.2916.9516.9716.97-1.85%17,012,149
Nov 21, 202517.7317.7517.1817.2917.29-2.76%33,071,506
Nov 20, 202517.1617.8017.0317.7817.781.83%34,237,580
Nov 19, 202517.4317.5317.2417.4617.460.06%29,740,773
Nov 18, 202517.6217.6417.3417.4517.45-0.34%22,316,787
Nov 17, 202517.2417.5817.1417.5117.512.04%16,644,917
Nov 14, 202517.4717.4717.0717.1617.16-0.23%18,931,872
Nov 13, 202516.8517.2716.8017.2017.202.81%15,902,281
Nov 12, 202516.6316.7516.5416.7316.730.30%14,849,991
Nov 11, 202516.7316.7916.6416.6816.68-12,250,702
Nov 10, 202516.6216.8116.6116.6816.68-1.07%10,849,174
Nov 7, 202517.0917.2316.8516.8616.86-0.41%16,432,430
Nov 6, 202516.6616.9716.6416.9316.931.74%14,473,712
Nov 5, 202516.8216.8516.5616.6416.64-1.42%13,029,920
Nov 4, 202516.8516.8916.6916.8816.881.69%14,078,390
Nov 3, 202516.5416.7916.5416.6016.600.42%11,581,759
Oct 31, 202516.6216.7116.5016.5316.53-0.54%11,319,958
Oct 30, 202516.5816.6316.4016.6216.620.85%10,725,536
Oct 29, 202516.3516.6216.2016.4816.480.92%16,436,168
Oct 28, 202516.2916.3916.2116.3316.330.55%9,060,673
Oct 27, 202516.1516.3016.1316.2416.24-0.37%7,727,375
Oct 24, 202516.2716.3316.1916.3016.30-1.21%8,528,449
Oct 23, 202516.6416.6916.4516.5016.50-1.26%9,558,590
Oct 22, 202516.5216.8716.4716.7116.711.58%15,613,229
Oct 21, 202516.4216.5516.3616.4516.450.43%7,758,109
Oct 20, 202516.4916.5116.3616.3816.38-1.92%7,226,883
Oct 17, 202516.7116.8316.5816.7016.700.72%10,347,159
Oct 16, 202516.1916.6516.1816.5816.582.16%13,714,407
Oct 15, 202516.2316.4416.0816.2316.23-0.98%11,880,181
Oct 14, 202516.8516.9016.2816.3916.39-1.44%12,478,165
Oct 13, 202516.8016.8416.6116.6316.63-2.75%9,710,257
Oct 10, 202516.5617.1116.4817.1017.103.07%11,948,271
Oct 9, 202516.5116.6716.4516.5916.590.61%7,842,181
Oct 8, 202516.5916.6916.4716.4916.49-0.96%6,917,844
Oct 7, 202516.4416.7216.4316.6516.651.03%10,170,740
Oct 6, 202516.4216.5316.3616.4816.48-0.36%10,766,049
Oct 3, 202516.5716.5816.3816.5416.54-0.72%9,680,719
Oct 2, 202516.7216.8316.6516.6616.66-0.60%7,967,675
Oct 1, 202516.8816.8816.7216.7616.76-0.18%7,282,084
Sep 30, 202516.8516.9616.7816.7916.79-0.06%7,172,509
Sep 29, 202516.7216.8616.7116.8016.80-0.12%7,978,672
Sep 26, 202516.9416.9616.8016.8216.82-0.83%8,196,649
Sep 25, 202516.9817.0716.9116.9616.961.07%8,983,089
Sep 24, 202516.6316.8016.5916.7816.780.06%7,266,546
Sep 23, 202516.6916.8016.5516.7716.640.30%9,234,124
Sep 22, 202516.8716.9516.7016.7216.59-0.59%8,711,667
Sep 19, 202516.6516.8516.6516.8216.690.72%8,392,125
Sep 18, 202516.9817.0216.6716.7016.57-2.40%11,013,935
Sep 17, 202517.1217.2416.7317.1116.98-0.23%13,353,423
Sep 16, 202517.1417.2717.1117.1517.010.18%8,276,905
Sep 15, 202517.1317.1817.0717.1216.99-0.41%7,783,595
Sep 12, 202517.0517.2017.0517.1917.051.06%6,041,438
Sep 11, 202517.2917.3317.0017.0116.88-1.73%8,505,301
Sep 10, 202517.2617.3917.1917.3117.170.17%9,263,839
Sep 9, 202517.2017.3917.2017.2817.140.52%9,176,874
Sep 8, 202517.1717.3217.1717.1917.05-0.12%7,266,897
Sep 5, 202517.2217.4217.0817.2117.07-0.46%14,499,793
Sep 4, 202517.4617.5117.2917.2917.15-1.26%9,436,146
Sep 3, 202517.5317.6017.3817.5117.370.17%10,203,936
Sep 2, 202517.6117.6517.4417.4817.340.63%11,382,661
Aug 29, 202517.2617.4417.2517.3717.230.46%9,281,053
Aug 28, 202517.2417.3617.2317.2917.15-0.06%7,006,331
Aug 27, 202517.4817.4817.3017.3017.16-0.75%7,444,774
Aug 26, 202517.5517.5517.3917.4317.29-0.80%7,835,378
Aug 25, 202517.4517.5717.4317.5717.431.04%7,020,481
Aug 22, 202517.9817.9917.3417.3917.25-3.76%14,575,606
Aug 21, 202518.2118.2618.0518.0717.93-0.33%10,043,973
Aug 20, 202518.0918.2618.0518.1317.990.44%12,262,820
Aug 19, 202517.9318.1017.8318.0517.910.78%10,323,939
Aug 18, 202517.9817.9917.8717.9117.77-0.33%7,106,152
Aug 15, 202517.8518.0617.8517.9717.830.56%8,710,030
Aug 14, 202517.8718.0417.8317.8717.731.25%11,852,308
Aug 13, 202517.8817.9117.6317.6517.51-1.89%10,305,206
Aug 12, 202518.4218.4717.9817.9917.85-3.02%12,952,098
Aug 11, 202518.4918.5818.4318.5518.400.11%10,081,882
Aug 8, 202518.4818.5918.4218.5318.38-0.16%11,060,619
Aug 7, 202518.3118.6818.3118.5618.410.32%15,244,804
Aug 6, 202518.4618.6018.4618.5018.350.16%8,938,711
Aug 5, 202518.4918.6918.4418.4718.32-0.48%8,366,646
Aug 4, 202518.8518.8818.5618.5618.41-2.16%7,968,294
Aug 1, 202518.8719.1918.8418.9718.822.04%13,913,035
Jul 31, 202518.5018.6318.3718.5918.441.03%13,930,195
Jul 30, 202518.2418.5318.1318.4018.250.44%11,979,008
Jul 29, 202518.0718.3618.0718.3218.180.71%10,106,754
Jul 28, 202518.0918.2518.0918.1918.050.11%6,797,879
Jul 25, 202518.1718.3218.1518.1718.03-0.27%7,823,408
Jul 24, 202518.0618.2318.0418.2218.081.33%9,953,727
Jul 23, 202518.1218.1817.9817.9817.84-1.43%7,765,283
Jul 22, 202518.3818.4718.2018.2418.10-0.82%8,553,706
Jul 21, 202518.2318.4118.1518.3918.250.44%8,274,948
Jul 18, 202518.0718.3518.0718.3118.170.66%11,717,222
Jul 17, 202518.4218.4418.1518.1918.05-1.20%10,605,141