Skip to main content
ProShares Short Russell2000 (RWM)
NYSEARCA: RWM · Real-Time Price · USD
16.82
-0.14 (-0.83%)
Sep 26, 2025, 4:00 PM EDT - Market closed

RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202517.1417.2717.1117.1517.020.18%8,276,905
Sep 15, 202517.1317.1817.0717.1216.99-0.41%7,783,595
Sep 12, 202517.0517.2017.0517.1917.061.06%6,041,438
Sep 11, 202517.2917.3317.0017.0116.88-1.73%8,505,301
Sep 10, 202517.2617.3917.1917.3117.180.17%9,263,839
Sep 9, 202517.2017.3917.2017.2817.150.52%9,176,874
Sep 8, 202517.1717.3217.1717.1917.06-0.12%7,266,897
Sep 5, 202517.2217.4217.0817.2117.08-0.46%14,499,793
Sep 4, 202517.4617.5117.2917.2917.16-1.26%9,436,146
Sep 3, 202517.5317.6017.3817.5117.370.17%10,150,313
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, 202517.2417.3617.2317.2917.16-0.06%7,006,331
Aug 27, 202517.4817.4817.3017.3017.17-0.75%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, 202518.4918.5818.4318.5518.410.11%10,081,882
Aug 8, 202518.4818.5918.4218.5318.39-0.16%11,060,619
Aug 7, 202518.3118.6818.3118.5618.420.32%15,244,804
Aug 6, 202518.4618.6018.4618.5018.360.16%8,938,711
Aug 5, 202518.4918.6918.4418.4718.33-0.48%8,366,646
Aug 4, 202518.8518.8818.5618.5618.42-2.16%7,968,294
Aug 1, 202518.8719.1918.8418.9718.822.04%13,913,035
Jul 31, 202518.5018.6318.3718.5918.451.03%13,930,195
Jul 30, 202518.2418.5318.1318.4018.260.44%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