ProShares Short Russell2000 New (RWM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1297 | -0.636408243376 | 20.38 | 20.6582 | 19.82 | 7195797 | 20.17987658 | SP |
| 4 | 0.9103 | 4.70682523268 | 19.34 | 21.185 | 19.2764 | 8508991 | 20.25231679 | SP |
| 12 | 1.6703 | 8.98977395048 | 18.58 | 21.185 | 18.03 | 8040599 | 19.20440286 | SP |
| 26 | 1.3403 | 7.08778424114 | 18.91 | 21.185 | 17.1377 | 6740634 | 18.8234027 | SP |
| 52 | -0.1597 | -0.782459578638 | 20.41 | 22.13 | 17.1377 | 4871068 | 19.26531313 | SP |
| 156 | -1.8397 | -8.3282028067 | 22.09 | 27.14 | 17.1377 | 3208034 | 21.53101416 | SP |
| 260 | -28.8997 | -58.798982706 | 49.15 | 53.33 | 17.1377 | 2770725 | 23.64677135 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 20.23 | 0.09 | 0.47 | 20.16 | 20.315 | 20.065 | 9899909 |
| 1743028200 | 20.135 | 0.08 | 0.37 | 19.91 | 20.2251 | 19.82 | 8811473 |
| 1742941800 | 20.06 | 0.12 | 0.60 | 19.96 | 20.1299 | 19.92 | 6928328 |
| 1742855400 | 19.94 | -0.52 | -2.54 | 20.14 | 20.165 | 19.92 | 6392761 |
| 1742596200 | 20.46 | 0.15 | 0.74 | 20.56 | 20.6582 | 20.395 | 6384685 |
| 1742509800 | 20.31 | 0.13 | 0.64 | 20.38 | 20.39 | 20.1 | 7461738 |
| 1742423400 | 20.18 | -0.31 | -1.51 | 20.49 | 20.5 | 20.06 | 5967928 |
| 1742337000 | 20.49 | 0.18 | 0.89 | 20.43 | 20.5801 | 20.43 | 8132828 |
| 1742250600 | 20.31 | -0.26 | -1.26 | 20.6 | 20.6 | 20.26 | 6944750 |
| 1741991400 | 20.57 | -0.51 | -2.42 | 20.85 | 20.95 | 20.55 | 7599115 |
| 1741905000 | 21.08 | 0.33 | 1.59 | 20.74 | 21.185 | 20.68 | 7012222 |
| 1741818600 | 20.75 | -0.03 | -0.14 | 20.55 | 20.9199 | 20.49 | 7123063 |
| 1741732200 | 20.78 | -0.01 | -0.05 | 20.76 | 21.02 | 20.5399 | 7560548 |
| 1741645800 | 20.79 | 0.52 | 2.57 | 20.53 | 20.9899 | 20.39 | 8424712 |
| 1741390200 | 20.27 | -0.06 | -0.30 | 20.37 | 20.685 | 20.16 | 11612077 |
| 1741303800 | 20.33 | 0.32 | 1.60 | 20.28 | 20.4551 | 20.055 | 10299326 |
| 1741217400 | 20.01 | -0.2 | -0.99 | 20.2 | 20.3699 | 19.98 | 10274547 |
| 1741131000 | 20.21 | 0.23 | 1.15 | 20.26 | 20.52 | 19.89 | 10467725 |
| 1741044600 | 19.98 | 0.53 | 2.72 | 19.38 | 20.1095 | 19.335 | 13273734 |
| 1740785400 | 19.45 | -0.18 | -0.92 | 19.73 | 19.78 | 19.44 | 10533079 |
| 1740699000 | 19.63 | 0.29 | 1.50 | 19.34 | 19.65 | 19.2764 | 8975181 |
| 1740612600 | 19.34 | -0.02 | -0.10 | 19.31 | 19.4151 | 19.09 | 8034479 |
| 1740526200 | 19.36 | 0.06 | 0.31 | 19.28 | 19.535 | 19.205 | 8834854 |
| 1740439800 | 19.3 | 0.15 | 0.78 | 19.05 | 19.38 | 19.05 | 8731312 |
| 1740180600 | 19.15 | 0.56 | 3.01 | 18.46 | 19.17 | 18.4558 | 9831379 |
| 1740094200 | 18.59 | 0.18 | 0.98 | 18.44 | 18.6962 | 18.44 | 6077975 |
| 1740007800 | 18.41 | 0.07 | 0.38 | 18.49 | 18.515 | 18.3579 | 5489538 |
| 1739921400 | 18.34 | -0.09 | -0.49 | 18.42 | 18.48 | 18.3146 | 5393964 |
| 1739575800 | 18.43 | 0.02 | 0.11 | 18.33 | 18.47 | 18.2799 | 5023852 |
| 1739489400 | 18.41 | -0.21 | -1.13 | 18.51 | 18.6101 | 18.3949 | 6499399 |
| 1739403000 | 18.62 | 0.17 | 0.92 | 18.74 | 18.765 | 18.54 | 6812350 |
| 1739316600 | 18.45 | 0.11 | 0.60 | 18.49 | 18.51 | 18.385 | 4483026 |
| 1739230200 | 18.34 | -0.08 | -0.43 | 18.3 | 18.4254 | 18.295 | 4882347 |
| 1738971000 | 18.42 | 0.22 | 1.21 | 18.19 | 18.4401 | 18.1599 | 8416289 |
| 1738884600 | 18.2 | 0.08 | 0.44 | 18.05 | 18.295 | 18.03 | 5824235 |
| 1738798200 | 18.12 | -0.2 | -1.09 | 18.24 | 18.32 | 18.12 | 6936057 |
| 1738711800 | 18.32 | -0.26 | -1.40 | 18.6 | 18.62 | 18.31 | 7810429 |
| 1738625400 | 18.58 | 0.22 | 1.20 | 18.77 | 18.83 | 18.44 | 11587513 |
| 1738366200 | 18.36 | 0.17 | 0.93 | 18.17 | 18.435 | 18.055 | 11712408 |
| 1738279800 | 18.19 | -0.18 | -0.98 | 18.19 | 18.32 | 18.06 | 7617517 |
| 1738193400 | 18.37 | 0.06 | 0.33 | 18.33 | 18.4992 | 18.2072 | 8770535 |
| 1738107000 | 18.31 | -0.03 | -0.16 | 18.31 | 18.445 | 18.26 | 8059617 |
| 1738020600 | 18.34 | 0.17 | 0.94 | 18.32 | 18.4399 | 18.09 | 10869354 |
| 1737761400 | 18.17 | 0 | 0.00 | 18.15 | 18.2099 | 18.04 | 8023214 |
| 1737675000 | 18.17 | 0 | 0.00 | 18.17 | 18.17 | 18.17 | 0 |
| 1737588600 | 18.17 | 0.12 | 0.66 | 18.09 | 18.22 | 18.0521 | 6862063 |
| 1737502200 | 18.05 | -0.36 | -1.96 | 18.23 | 18.2887 | 18.05 | 8175693 |
| 1737156600 | 18.41 | -0.06 | -0.32 | 18.28 | 18.4699 | 18.28 | 6559238 |
| 1737070200 | 18.47 | -0.03 | -0.16 | 18.49 | 18.61 | 18.41 | 9419413 |
| 1736983800 | 18.5 | -0.36 | -1.91 | 18.39 | 18.595 | 18.38 | 11238582 |
| 1736897400 | 18.86 | -0.22 | -1.15 | 18.91 | 19.09 | 18.8287 | 8538570 |
| 1736811000 | 19.08 | -0.03 | -0.16 | 19.33 | 19.37 | 19.065 | 9827112 |
| 1736551800 | 19.11 | 0.42 | 2.25 | 18.99 | 19.24 | 18.9501 | 8213860 |
| 1736379000 | 18.69 | 0.1 | 0.54 | 18.75 | 18.9199 | 18.64 | 7762490 |
| 1736292600 | 18.59 | 0.14 | 0.76 | 18.37 | 18.71 | 18.295 | 8030643 |
| 1736206200 | 18.45 | 0.01 | 0.05 | 18.34 | 18.475 | 18.235 | 7266033 |
| 1735947000 | 18.44 | -0.27 | -1.44 | 18.65 | 18.71 | 18.4201 | 6113512 |
| 1735860600 | 18.71 | -0.02 | -0.11 | 18.58 | 18.8495 | 18.448 | 6364885 |
| 1735687800 | 18.73 | -0.01 | -0.05 | 18.64 | 18.8 | 18.5301 | 5862830 |
| 1735601400 | 18.74 | 0.14 | 0.75 | 18.76 | 18.985 | 18.6579 | 5738667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
