Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
14.72
+0.16 (1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.69
-0.03 (-0.20%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6114.7814.5714.7214.721.10%18,155,453
Apr 27, 202614.5614.6014.5014.5614.56-0.07%14,993,049
Apr 24, 202614.5714.7014.5014.5714.57-0.41%20,015,407
Apr 23, 202614.5614.8214.5114.6314.630.34%23,201,996
Apr 22, 202614.5214.6614.5014.5814.58-0.68%17,301,279
Apr 21, 202614.4814.7214.4114.6814.680.96%21,188,368
Apr 20, 202614.6614.6814.5114.5414.54-0.55%15,593,476
Apr 17, 202614.7114.7514.5114.6214.62-1.95%23,250,944
Apr 16, 202614.9415.0314.9014.9114.91-0.27%20,862,855
Apr 15, 202614.9915.0514.9414.9514.95-0.33%14,038,343
Apr 14, 202615.0815.1314.9515.0015.00-1.25%13,880,137
Apr 13, 202615.4815.5015.1715.1915.19-1.49%16,613,850
Apr 10, 202615.3415.4715.3415.4215.420.26%13,923,700
Apr 9, 202615.5515.5515.3115.3815.38-0.52%18,102,698
Apr 8, 202615.3815.5815.3515.4615.46-2.89%25,271,953
Apr 7, 202616.0416.1515.8915.9215.92-0.25%28,872,916
Apr 6, 202616.0516.0915.9215.9615.96-0.44%17,642,525
Apr 2, 202616.4416.4415.9616.0316.03-0.62%25,389,520
Apr 1, 202616.1016.1615.9416.1316.13-0.55%28,730,347
Mar 31, 202616.5716.6316.1716.2216.22-3.51%42,013,346
Mar 30, 202616.4316.8716.4316.8116.811.45%34,873,559
Mar 27, 202616.3816.6216.3316.5716.571.78%33,642,188
Mar 26, 202616.1916.2916.0016.2816.281.81%29,886,610
Mar 25, 202616.0016.1515.9215.9915.99-1.60%29,799,951
Mar 24, 202616.4816.5316.1716.2516.19-0.61%31,938,962
Mar 23, 202616.3616.4316.0716.3516.29-2.10%31,928,139
Mar 20, 202616.3816.8216.3516.7016.632.27%32,910,563
Mar 19, 202616.6516.6716.1716.3316.27-0.67%41,862,872
Mar 18, 202616.2916.4516.2316.4416.381.61%24,812,071
Mar 17, 202616.1816.2516.0716.1816.12-0.55%19,765,127
Mar 16, 202616.2316.3216.1216.2716.21-1.03%24,538,126
Mar 13, 202616.2616.5016.1716.4416.380.49%32,338,050
Mar 12, 202616.2616.4216.2216.3616.302.06%34,178,991
Mar 11, 202616.0416.1615.9316.0315.970.31%30,343,950
Mar 10, 202616.0016.0515.7115.9815.920.06%29,400,990
Mar 9, 202616.3616.5615.9015.9715.91-1.05%34,079,763
Mar 6, 202616.0916.2015.9916.1416.082.41%29,589,913
Mar 5, 202615.6415.9315.5315.7615.701.81%34,222,766
Mar 4, 202615.5115.6515.4015.4815.42-0.83%21,863,151
Mar 3, 202615.7715.9715.5115.6115.551.63%30,088,773
Mar 2, 202615.7115.7115.3315.3615.30-0.90%25,032,069
Feb 27, 202615.4615.5915.4215.5015.441.84%26,761,493
Feb 26, 202615.2715.4515.2115.2215.16-0.52%19,983,968
Feb 25, 202615.2615.4315.2615.3015.24-0.52%14,137,845
Feb 24, 202615.5415.5815.3215.3815.32-1.03%18,025,891
Feb 23, 202615.3815.6815.3215.5415.481.57%26,196,076
Feb 20, 202615.4015.4515.1615.3015.240.07%29,038,540
Feb 19, 202615.4215.5015.2915.2915.23-0.26%24,456,710
Feb 18, 202615.3815.4515.1615.3315.27-0.33%22,555,307
Feb 17, 202615.4315.6215.3115.3815.32-0.06%29,127,324
Feb 13, 202615.5315.6415.2515.3915.33-1.16%28,386,155
Feb 12, 202615.1415.6515.1315.5715.511.96%28,341,301
Feb 11, 202615.0615.4315.0315.2715.210.53%25,659,731
Feb 10, 202615.1215.2115.0615.1915.130.26%22,081,947
Feb 9, 202615.2615.3415.1015.1515.09-0.66%16,058,121
Feb 6, 202615.5715.5915.2115.2515.19-3.54%19,900,467
Feb 5, 202615.6515.8615.4715.8115.751.74%33,079,735
Feb 4, 202615.3215.7315.2915.5415.480.91%37,174,224
Feb 3, 202615.3815.6515.2715.4015.34-0.19%29,274,526
Feb 2, 202615.6615.6615.3315.4315.37-0.96%20,513,792
Jan 30, 202615.5015.6815.3915.5815.521.50%26,597,519
Jan 29, 202615.3215.5815.2515.3515.29-25,519,629
Jan 28, 202615.2115.4015.1615.3515.290.52%20,323,066
Jan 27, 202615.3115.3915.2615.2715.21-0.33%14,652,484
Jan 26, 202615.2415.3415.1615.3215.260.46%19,029,089
Jan 23, 202615.0215.2815.0215.2515.191.80%22,277,349
Jan 22, 202614.9715.0014.8714.9814.92-0.66%22,038,765
Jan 21, 202615.2715.3715.0415.0815.02-1.95%29,417,665
Jan 20, 202615.4615.4715.2415.3815.321.12%28,315,081
Jan 16, 202615.2015.2715.1215.2115.15-20,354,081
Jan 15, 202615.2915.3115.1215.2115.15-0.85%18,829,987
Jan 14, 202615.4615.5215.3315.3415.28-0.71%23,720,745
Jan 13, 202615.3915.5015.3615.4515.390.13%21,756,841
Jan 12, 202615.5615.6315.4215.4315.37-0.52%15,565,844
Jan 9, 202615.5415.6415.4215.5115.45-0.64%19,997,462
Jan 8, 202615.8315.8515.5815.6115.55-1.08%22,654,782
Jan 7, 202615.7315.8915.7115.7815.720.19%18,741,997
Jan 6, 202615.9816.0415.7415.7515.69-1.25%22,673,895
Jan 5, 202616.1416.1515.9015.9515.89-1.66%27,449,884
Jan 2, 202616.2916.4116.1916.2216.16-0.92%27,330,093
Dec 31, 202516.2416.3916.2416.3716.310.74%13,323,949
Dec 30, 202516.1216.2616.1216.2516.190.74%12,847,656
Dec 29, 202516.1016.1616.0216.1316.070.69%17,572,791
Dec 26, 202515.9616.0915.9516.0215.960.50%12,824,259
Dec 24, 202515.9816.0315.9315.9415.88-1.36%8,096,917
Dec 23, 202516.1316.1916.0816.1615.920.62%14,578,743
Dec 22, 202516.1416.1515.9616.0615.82-1.05%16,166,811
Dec 19, 202516.3416.3416.1916.2315.99-0.79%18,454,451
Dec 18, 202516.2616.4016.1916.3616.12-0.61%26,466,719
Dec 17, 202516.2516.4916.1416.4616.211.17%31,875,538
Dec 16, 202516.2516.3716.1416.2716.030.49%28,054,497
Dec 15, 202515.9816.2115.9716.1915.950.68%27,967,176
Dec 12, 202515.8216.1015.8216.0815.841.64%31,833,748
Dec 11, 202516.0216.0515.8115.8215.58-1.12%22,429,733
Dec 10, 202516.2716.2815.9116.0015.76-1.48%20,208,753
Dec 9, 202516.3116.3116.1316.2416.00-0.12%14,663,594
Dec 8, 202516.1316.3016.1316.2616.02-14,072,018
Dec 5, 202516.2116.2916.1416.2616.020.43%17,361,531
Dec 4, 202516.3716.4016.1316.1915.95-0.86%18,241,697
Dec 3, 202516.5716.6116.3116.3316.09-1.74%14,925,674