Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
13.42
+0.05 (0.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.4713.5013.3213.4213.420.37%15,454,556
Jun 25, 202613.3213.4613.2413.3713.37-0.59%15,120,230
Jun 24, 202613.4913.5413.3113.4513.45-0.45%14,695,547
Jun 23, 202613.7513.7813.5413.6513.510.89%12,092,284
Jun 22, 202613.5813.6113.4613.5313.39-0.81%10,603,901
Jun 18, 202613.7013.8413.6213.6413.50-1.87%11,327,753
Jun 17, 202613.7813.9513.6313.9013.760.72%16,896,574
Jun 16, 202613.6513.8213.5913.8013.660.88%20,623,219
Jun 15, 202613.5813.7113.5213.6813.54-0.73%17,727,825
Jun 12, 202613.8413.9113.6613.7813.64-0.93%23,196,463
Jun 11, 202614.2014.2213.8713.9113.77-2.93%24,815,698
Jun 10, 202614.2014.3413.9814.3314.181.06%23,994,327
Jun 9, 202614.0714.5413.8814.1814.04-0.28%23,616,712
Jun 8, 202614.1414.2514.0814.2214.07-0.91%17,587,977
Jun 5, 202613.9814.4113.9814.3514.203.68%18,966,627
Jun 4, 202614.0714.1013.8113.8413.70-1.49%11,592,334
Jun 3, 202613.9414.1013.9414.0513.911.37%11,256,725
Jun 2, 202614.0114.0213.8513.8613.72-0.86%13,068,550
Jun 1, 202614.0214.1213.9213.9813.840.43%11,642,453
May 29, 202613.8714.0213.8713.9213.780.58%11,204,169
May 28, 202613.9614.0213.8013.8413.70-0.50%10,057,758
May 27, 202613.8713.9613.8413.9113.77-14,444,939
May 26, 202614.0014.0413.9013.9113.77-1.83%12,988,916
May 22, 202614.2114.2414.1014.1714.03-0.77%15,484,421
May 21, 202614.4914.5714.2414.2814.13-0.97%19,334,818
May 20, 202614.6914.7714.4214.4214.27-2.57%23,528,664
May 19, 202614.7614.9214.6914.8014.651.16%19,022,924
May 18, 202614.4914.7414.4814.6314.480.55%24,370,488
May 15, 202614.4214.5714.4114.5514.402.46%19,091,854
May 14, 202614.2314.3214.1414.2014.05-0.63%15,830,767
May 13, 202614.2714.4214.2514.2914.14-14,955,570
May 12, 202614.2214.5014.2214.2914.140.99%20,304,388
May 11, 202614.1714.1914.0714.1514.01-0.35%12,902,438
May 8, 202614.2114.2914.1714.2014.05-0.70%13,903,434
May 7, 202614.0314.3514.0314.3014.151.71%20,800,542
May 6, 202614.1414.2414.0614.0613.92-1.47%14,627,620
May 5, 202614.4014.4114.2614.2714.12-1.79%12,035,939
May 4, 202614.4814.6114.3714.5314.380.62%19,104,375
May 1, 202614.4714.5914.4214.4414.29-0.41%16,166,861
Apr 30, 202614.7714.8014.5014.5014.35-2.16%12,617,123
Apr 29, 202614.7214.9214.7114.8214.670.68%19,547,644
Apr 28, 202614.6114.7814.5714.7214.571.10%18,158,143
Apr 27, 202614.5614.6014.5014.5614.41-0.07%14,998,449
Apr 24, 202614.5714.7014.5014.5714.42-0.41%20,016,643
Apr 23, 202614.5614.8214.5114.6314.480.34%23,216,348
Apr 22, 202614.5214.6614.5014.5814.43-0.68%17,321,063
Apr 21, 202614.4814.7214.4114.6814.530.96%21,188,416
Apr 20, 202614.6614.6814.5114.5414.39-0.55%15,595,110
Apr 17, 202614.7114.7514.5114.6214.47-1.95%23,256,692
Apr 16, 202614.9415.0314.9014.9114.76-0.27%20,886,783
Apr 15, 202614.9915.0514.9414.9514.80-0.33%14,041,426
Apr 14, 202615.0815.1314.9515.0014.85-1.25%13,895,105
Apr 13, 202615.4815.5015.1715.1915.03-1.49%16,626,288
Apr 10, 202615.3415.4715.3415.4215.260.26%13,924,296
Apr 9, 202615.5515.5515.3115.3815.22-0.52%18,168,436
Apr 8, 202615.3815.5815.3515.4615.30-2.89%25,302,514
Apr 7, 202616.0416.1515.8915.9215.76-0.25%29,121,040
Apr 6, 202616.0516.0915.9215.9615.80-0.44%17,654,042
Apr 2, 202616.4416.4415.9616.0315.87-0.62%25,402,924
Apr 1, 202616.1016.1615.9416.1315.97-0.55%28,731,379
Mar 31, 202616.5716.6316.1716.2216.05-3.51%42,043,895
Mar 30, 202616.4316.8716.4316.8116.641.45%34,891,616
Mar 27, 202616.3816.6216.3316.5716.401.78%33,650,542
Mar 26, 202616.1916.2916.0016.2816.111.81%29,908,579
Mar 25, 202616.0016.1515.9215.9915.83-1.21%29,799,951
Mar 24, 202616.4816.5316.1716.2516.02-0.61%31,938,962
Mar 23, 202616.3616.4316.0716.3516.12-2.10%31,928,139
Mar 20, 202616.3816.8216.3516.7016.462.27%32,910,563
Mar 19, 202616.6516.6716.1716.3316.10-0.67%41,862,872
Mar 18, 202616.2916.4516.2316.4416.211.61%24,812,071
Mar 17, 202616.1816.2516.0716.1815.95-0.55%19,765,127
Mar 16, 202616.2316.3216.1216.2716.04-1.03%24,538,126
Mar 13, 202616.2616.5016.1716.4416.210.49%32,338,050
Mar 12, 202616.2616.4216.2216.3616.132.06%34,178,991
Mar 11, 202616.0416.1615.9316.0315.800.31%30,343,950
Mar 10, 202616.0016.0515.7115.9815.750.06%29,400,990
Mar 9, 202616.3616.5615.9015.9715.74-1.05%34,079,763
Mar 6, 202616.0916.2015.9916.1415.912.41%29,589,913
Mar 5, 202615.6415.9315.5315.7615.541.81%34,222,766
Mar 4, 202615.5115.6515.4015.4815.26-0.83%21,863,151
Mar 3, 202615.7715.9715.5115.6115.391.63%30,088,773
Mar 2, 202615.7115.7115.3315.3615.14-0.90%25,032,069
Feb 27, 202615.4615.5915.4215.5015.281.84%26,761,493
Feb 26, 202615.2715.4515.2115.2215.00-0.52%19,983,968
Feb 25, 202615.2615.4315.2615.3015.08-0.52%14,137,845
Feb 24, 202615.5415.5815.3215.3815.16-1.03%18,025,891
Feb 23, 202615.3815.6815.3215.5415.321.57%26,196,076
Feb 20, 202615.4015.4515.1615.3015.080.07%29,038,540
Feb 19, 202615.4215.5015.2915.2915.07-0.26%24,456,710
Feb 18, 202615.3815.4515.1615.3315.11-0.33%22,555,307
Feb 17, 202615.4315.6215.3115.3815.16-0.06%29,127,324
Feb 13, 202615.5315.6415.2515.3915.17-1.16%28,386,155
Feb 12, 202615.1415.6515.1315.5715.351.96%28,341,301
Feb 11, 202615.0615.4315.0315.2715.050.53%25,659,731
Feb 10, 202615.1215.2115.0615.1914.980.26%22,081,947
Feb 9, 202615.2615.3415.1015.1514.94-0.66%16,058,121
Feb 6, 202615.5715.5915.2115.2515.03-3.54%19,900,467
Feb 5, 202615.6515.8615.4715.8115.591.74%33,079,735
Feb 4, 202615.3215.7315.2915.5415.320.91%37,174,224
Feb 3, 202615.3815.6515.2715.4015.18-0.19%29,274,526