ProShares Short Russell2000 New (RWM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.671834625323 | 19.35 | 19.465 | 18.88 | 5646878 | 19.23688018 | SP |
| 4 | -0.12 | -0.620475698035 | 19.34 | 20.7758 | 18.88 | 4396835 | 19.66331473 | SP |
| 12 | -1.75 | -8.34525512637 | 20.97 | 21.415 | 18.51 | 4183906 | 19.80318662 | SP |
| 26 | -1.29 | -6.28961482204 | 20.51 | 22.13 | 18.51 | 3022303 | 20.2403793 | SP |
| 52 | -5.2 | -21.294021294 | 24.42 | 26.5499 | 18.51 | 2638955 | 21.34335374 | SP |
| 156 | -2.03 | -9.55294117647 | 21.25 | 27.14 | 18.51 | 2541640 | 22.86294243 | SP |
| 260 | -20.54 | -51.6599597586 | 39.76 | 59.19 | 18.51 | 2171184 | 25.76368701 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 19.26 | 0.08 | 0.42 | 19.09 | 19.3199 | 19.07 | 2603548 |
| 1726871400 | 19.18 | 0.21 | 1.11 | 19.03 | 19.2014 | 19.03 | 4778971 |
| 1726785000 | 18.97 | -0.4 | -2.07 | 18.9 | 19.18 | 18.9 | 6410406 |
| 1726698600 | 19.37 | 0 | 0.00 | 19.37 | 19.465 | 18.88 | 9075270 |
| 1726612200 | 19.37 | -0.14 | -0.72 | 19.35 | 19.44 | 19.145 | 5366196 |
| 1726525800 | 19.51 | -0.07 | -0.36 | 19.52 | 19.6401 | 19.45 | 3506308 |
| 1726266600 | 19.58 | -0.49 | -2.44 | 19.84 | 19.845 | 19.545 | 4459258 |
| 1726180200 | 20.07 | -0.25 | -1.23 | 20.22 | 20.3709 | 19.945 | 4417021 |
| 1726093800 | 20.32 | -0.04 | -0.20 | 20.47 | 20.7758 | 20.2801 | 4352624 |
| 1726007400 | 20.36 | 0.02 | 0.10 | 20.34 | 20.6101 | 20.33 | 3226175 |
| 1725921000 | 20.34 | -0.05 | -0.25 | 20.37 | 20.435 | 20.17 | 4320882 |
| 1725661800 | 20.39 | 0.38 | 1.90 | 20.01 | 20.465 | 19.8905 | 5236150 |
| 1725575400 | 20.01 | 0.12 | 0.60 | 19.86 | 20.1 | 19.81 | 4012267 |
| 1725489000 | 19.89 | 0.03 | 0.15 | 19.91 | 20.01 | 19.675 | 4727029 |
| 1725402600 | 19.86 | 0.59 | 3.06 | 19.43 | 19.9 | 19.33 | 3736454 |
| 1725057000 | 19.27 | -0.09 | -0.46 | 19.29 | 19.5 | 19.23 | 3290406 |
| 1724970600 | 19.36 | -0.13 | -0.67 | 19.35 | 19.5009 | 19.165 | 3665885 |
| 1724884200 | 19.49 | 0.13 | 0.67 | 19.44 | 19.5751 | 19.325 | 3494098 |
| 1724797800 | 19.36 | 0.16 | 0.83 | 19.34 | 19.45 | 19.3 | 2860911 |
| 1724711400 | 19.2 | -0.01 | -0.05 | 19.07 | 19.234 | 19.0287 | 3958036 |
| 1724452200 | 19.21 | -0.61 | -3.08 | 19.68 | 19.72 | 19.14 | 4601628 |
| 1724365800 | 19.82 | 0.18 | 0.92 | 19.63 | 19.8613 | 19.55 | 3938168 |
| 1724279400 | 19.64 | -0.24 | -1.21 | 19.76 | 19.895 | 19.63 | 3651488 |
| 1724193000 | 19.88 | 0.23 | 1.17 | 19.69 | 19.9513 | 19.69 | 2438530 |
| 1724106600 | 19.65 | -0.25 | -1.26 | 19.86 | 19.88 | 19.65 | 2174796 |
| 1723847400 | 19.9 | -0.04 | -0.20 | 20.01 | 20.02 | 19.775 | 2506261 |
| 1723761000 | 19.94 | -0.52 | -2.54 | 20.02 | 20.145 | 19.835 | 3048807 |
| 1723674600 | 20.46 | 0.13 | 0.64 | 20.26 | 20.5513 | 20.25 | 2662364 |
| 1723588200 | 20.33 | -0.34 | -1.64 | 20.51 | 20.6487 | 20.29 | 2734254 |
| 1723501800 | 20.67 | 0.18 | 0.88 | 20.46 | 20.75 | 20.43 | 2448350 |
| 1723242600 | 20.49 | 0.06 | 0.29 | 20.41 | 20.6242 | 20.41 | 2999862 |
| 1723156200 | 20.43 | -0.49 | -2.34 | 20.69 | 20.8 | 20.415 | 3417777 |
| 1723069800 | 20.92 | 0.25 | 1.21 | 20.33 | 20.9674 | 20.32 | 4656392 |
| 1722983400 | 20.67 | -0.23 | -1.10 | 20.81 | 21.0047 | 20.39 | 7040372 |
| 1722897000 | 20.9 | 0.67 | 3.31 | 21.31 | 21.415 | 20.66 | 11480907 |
| 1722637800 | 20.23 | 0.71 | 3.64 | 20.25 | 20.41 | 20.03 | 12187088 |
| 1722551400 | 19.52 | 0.61 | 3.23 | 18.92 | 19.66 | 18.83 | 5988417 |
| 1722465000 | 18.91 | -0.11 | -0.58 | 18.91 | 19.0686 | 18.51 | 5563570 |
| 1722378600 | 19.02 | -0.06 | -0.31 | 19.01 | 19.1322 | 18.86 | 4050843 |
| 1722292200 | 19.08 | 0.21 | 1.11 | 18.82 | 19.1542 | 18.77 | 3060476 |
| 1722033000 | 18.87 | -0.31 | -1.62 | 18.89 | 19.0814 | 18.7601 | 2562653 |
| 1721946600 | 19.18 | -0.23 | -1.18 | 19.37 | 19.38 | 18.865 | 4914209 |
| 1721860200 | 19.41 | 0.4 | 2.10 | 19.13 | 19.4214 | 18.905 | 3327984 |
| 1721773800 | 19.01 | -0.19 | -0.99 | 19.3 | 19.31 | 18.91 | 7325610 |
| 1721687400 | 19.2 | -0.31 | -1.59 | 19.44 | 19.6399 | 19.1696 | 2410888 |
| 1721428200 | 19.51 | 0.13 | 0.67 | 19.42 | 19.59 | 19.35 | 4588571 |
| 1721341800 | 19.38 | 0.36 | 1.89 | 19.09 | 19.465 | 18.81 | 4072052 |
| 1721255400 | 19.02 | 0.21 | 1.12 | 19 | 19.07 | 18.66 | 4530669 |
| 1721169000 | 18.81 | -0.68 | -3.49 | 19.31 | 19.32 | 18.79 | 4246443 |
| 1721082600 | 19.49 | -0.36 | -1.81 | 19.69 | 19.745 | 19.3801 | 4135201 |
| 1720823400 | 19.85 | -0.22 | -1.10 | 19.86 | 19.8999 | 19.68 | 3652707 |
| 1720737000 | 20.07 | -0.73 | -3.51 | 20.36 | 20.45 | 20.0199 | 5689829 |
| 1720650600 | 20.8 | -0.22 | -1.05 | 20.93 | 21.005 | 20.79 | 2476411 |
| 1720564200 | 21.02 | 0.1 | 0.48 | 20.95 | 21.1042 | 20.89 | 1816618 |
| 1720477800 | 20.92 | -0.13 | -0.62 | 20.9 | 20.9699 | 20.77 | 2918651 |
| 1720218600 | 21.05 | 0.11 | 0.53 | 21.01 | 21.151 | 20.98 | 1455594 |
| 1720040640 | 20.94 | 0.01 | 0.05 | 20.9 | 20.96 | 20.79 | 2033892 |
| 1719959400 | 20.93 | -0.06 | -0.29 | 20.97 | 21.025 | 20.881 | 2360295 |
| 1719873000 | 20.99 | 0.1 | 0.48 | 20.76 | 21.06 | 20.72 | 1594588 |
| 1719613800 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1719527400 | 20.89 | -0.2 | -0.95 | 21.04 | 21.11 | 20.88 | 1039346 |
| 1719441000 | 21.09 | -0.24 | -1.13 | 21.16 | 21.22 | 21.04 | 1442570 |
| 1719354600 | 21.33 | 0.08 | 0.38 | 21.26 | 21.3901 | 21.26 | 1409358 |
| 1719268200 | 21.25 | -0.09 | -0.42 | 21.31 | 21.31 | 21.09 | 1373302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
