ProShares Short Russell2000 New (RWM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.416918429 | 19.86 | 19.8999 | 18.66 | 4127414 | 19.28890816 | SP |
| 4 | -2 | -9.35453695042 | 21.38 | 21.53 | 18.66 | 2653632 | 20.15867211 | SP |
| 12 | -2.14 | -9.94423791822 | 21.52 | 21.745 | 18.66 | 2139742 | 20.63956675 | SP |
| 26 | -2.83 | -12.7420081045 | 22.21 | 22.4329 | 18.66 | 2193150 | 20.99547562 | SP |
| 52 | -2.39 | -10.9784106569 | 21.77 | 26.5499 | 18.66 | 2065263 | 22.13957099 | SP |
| 156 | -3.3742 | -14.8289107066 | 22.7542 | 27.14 | 18.66 | 2349276 | 23.17437774 | SP |
| 260 | -20.67 | -51.6104868914 | 40.05 | 59.19 | 18.66 | 2030042 | 26.38396636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4342342 |
| 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 | 5436756 |
| 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 | 0.18 | 0.86 | 20.76 | 21.06 | 20.72 | 1594588 |
| 1719613800 | 20.81 | -0.08 | -0.38 | 20.71 | 20.9707 | 20.63 | 2762726 |
| 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 |
| 1719009000 | 21.34 | -0.02 | -0.09 | 21.38 | 21.53 | 21.32 | 1517850 |
| 1718922600 | 21.36 | 0.09 | 0.42 | 21.31 | 21.4399 | 21.1501 | 1965603 |
| 1718749800 | 21.27 | -0.02 | -0.09 | 21.31 | 21.34 | 21.1693 | 807640 |
| 1718663400 | 21.29 | -0.18 | -0.84 | 21.54 | 21.6199 | 21.245 | 2051661 |
| 1718404200 | 21.47 | 0.36 | 1.71 | 21.39 | 21.555 | 21.335 | 2333293 |
| 1718317800 | 21.11 | 0.18 | 0.86 | 20.98 | 21.26 | 20.9505 | 1208299 |
| 1718231400 | 20.93 | -0.33 | -1.55 | 20.71 | 20.99 | 20.5571 | 3024547 |
| 1718145000 | 21.26 | 0.08 | 0.38 | 21.36 | 21.48 | 21.2118 | 1813811 |
| 1718058600 | 21.18 | -0.05 | -0.24 | 21.43 | 21.475 | 21.1501 | 1680657 |
| 1717799400 | 21.23 | 0.24 | 1.14 | 21.21 | 21.2899 | 21.03 | 1428012 |
| 1717713000 | 20.99 | 0.16 | 0.77 | 20.92 | 21.04 | 20.85 | 1334042 |
| 1717626600 | 20.83 | -0.32 | -1.51 | 21.01 | 21.15 | 20.825 | 1508778 |
| 1717540200 | 21.15 | 0.28 | 1.34 | 21.01 | 21.165 | 20.97 | 1653997 |
| 1717453800 | 20.87 | 0.11 | 0.53 | 20.56 | 21.0115 | 20.56 | 1685975 |
| 1717194600 | 20.76 | -0.15 | -0.72 | 20.82 | 21.0101 | 20.69 | 2761251 |
| 1717108200 | 20.91 | -0.18 | -0.85 | 20.97 | 21 | 20.815 | 1934345 |
| 1717021800 | 21.09 | 0.32 | 1.54 | 21.05 | 21.13 | 21.008 | 1581002 |
| 1716935400 | 20.77 | 0.02 | 0.10 | 20.61 | 20.9 | 20.59 | 1284747 |
| 1716589800 | 20.75 | -0.23 | -1.10 | 20.83 | 20.9079 | 20.7283 | 1848998 |
| 1716503400 | 20.98 | 0.37 | 1.80 | 20.53 | 21.0502 | 20.53 | 2842514 |
| 1716417000 | 20.61 | 0.17 | 0.83 | 20.51 | 20.6909 | 20.455 | 1947003 |
| 1716330600 | 20.44 | 0.04 | 0.20 | 20.49 | 20.505 | 20.405 | 881432 |
| 1716244200 | 20.4 | -0.06 | -0.29 | 20.46 | 20.485 | 20.325 | 1286155 |
| 1715985000 | 20.46 | 0.01 | 0.05 | 20.47 | 20.5205 | 20.4192 | 1967080 |
| 1715898600 | 20.45 | 0.13 | 0.64 | 20.38 | 20.46 | 20.325 | 1739702 |
| 1715812200 | 20.32 | -0.23 | -1.12 | 20.33 | 20.47 | 20.275 | 2428467 |
| 1715725800 | 20.55 | -0.22 | -1.06 | 20.53 | 20.65 | 20.4625 | 1552854 |
| 1715639400 | 20.77 | -0.04 | -0.19 | 20.63 | 20.7795 | 20.5805 | 1173962 |
| 1715380200 | 20.81 | 0.17 | 0.82 | 20.59 | 20.8605 | 20.57 | 2375236 |
| 1715293800 | 20.64 | -0.19 | -0.91 | 20.82 | 20.88 | 20.6301 | 1951455 |
| 1715207400 | 20.83 | 0.12 | 0.58 | 20.94 | 20.96 | 20.82 | 2043495 |
| 1715121000 | 20.71 | -0.05 | -0.24 | 20.73 | 20.75 | 20.59 | 2359041 |
| 1715034600 | 20.76 | -0.26 | -1.24 | 20.85 | 20.87 | 20.725 | 2249210 |
| 1714775400 | 21.02 | -0.19 | -0.90 | 20.86 | 21.0999 | 20.78 | 2790751 |
| 1714689000 | 21.21 | -0.4 | -1.85 | 21.34 | 21.5924 | 21.209 | 1979679 |
| 1714602600 | 21.61 | -0.04 | -0.18 | 21.66 | 21.745 | 21.17 | 3418706 |
| 1714516200 | 21.65 | 0.44 | 2.07 | 21.4 | 21.66 | 21.36 | 1426668 |
| 1714429800 | 21.21 | -0.16 | -0.75 | 21.28 | 21.3227 | 21.1631 | 1526686 |
| 1714170600 | 21.37 | -0.21 | -0.97 | 21.52 | 21.59 | 21.325 | 1866637 |
| 1714084200 | 21.58 | 0.16 | 0.75 | 21.7 | 21.87 | 21.5427 | 2464853 |
| 1713997800 | 21.42 | 0.08 | 0.37 | 21.38 | 21.5624 | 21.3001 | 2647474 |
| 1713911400 | 21.34 | -0.36 | -1.66 | 21.69 | 21.71 | 21.25 | 2011020 |
| 1713825000 | 21.7 | -0.23 | -1.05 | 21.81 | 21.96 | 21.58 | 1628897 |
| 1713565800 | 21.93 | -0.05 | -0.23 | 22.07 | 22.13 | 21.79 | 2822527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
