ProShares Short Russell2000 RWM
14.46 USD +0.05 (+0.35%)
Regular-session close
14.51 +0.05 +0.35%
After hours · Nov 13, 7:58 PM ET
14.38 Day range 14.61
13.16 52-week range 17.78
- YTD
- -11.67%
- 1 year
- -15.93%
RWM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.39 | 14.61 | 14.38 | 14.46 | +0.05 | +0.35% | 61,977,101 |
| Nov 12, 2026 | 14.25 | 14.43 | 14.23 | 14.41 | +0.24 | +1.69% | 79,935,340 |
| Nov 11, 2026 | 14.17 | 14.25 | 14.13 | 14.17 | -0.13 | -0.91% | 52,383,526 |
| Nov 10, 2026 | 14.33 | 14.43 | 14.26 | 14.30 | +0.10 | +0.70% | 85,101,200 |
| Nov 9, 2026 | 14.46 | 14.50 | 14.12 | 14.20 | -0.47 | -3.20% | 58,860,400 |
| Nov 6, 2026 | 14.76 | 14.85 | 14.61 | 14.67 | -0.12 | -0.81% | 40,438,900 |
| Nov 5, 2026 | 14.16 | 14.83 | 14.12 | 14.79 | +0.65 | +4.60% | 87,196,900 |
| Nov 4, 2026 | 14.14 | 14.29 | 14.03 | 14.14 | -0.21 | -1.46% | 89,861,500 |
| Nov 3, 2026 | 14.36 | 14.38 | 14.25 | 14.35 | -0.04 | -0.28% | 46,721,200 |
| Nov 2, 2026 | 14.27 | 14.41 | 14.19 | 14.39 | +0.02 | +0.14% | 77,814,800 |
| Oct 30, 2026 | 14.25 | 14.50 | 14.22 | 14.37 | +0.22 | +1.55% | 70,557,300 |
| Oct 29, 2026 | 14.23 | 14.23 | 14.08 | 14.15 | -0.12 | -0.84% | 71,320,700 |
| Oct 28, 2026 | 14.33 | 14.39 | 14.27 | 14.27 | -0.07 | -0.49% | 62,379,200 |
| Oct 27, 2026 | 14.44 | 14.50 | 14.32 | 14.34 | -0.16 | -1.10% | 42,911,800 |
| Oct 26, 2026 | 14.53 | 14.55 | 14.40 | 14.50 | -0.05 | -0.34% | 62,883,100 |
| Oct 23, 2026 | 14.61 | 14.69 | 14.53 | 14.55 | +0.05 | +0.34% | 61,135,100 |
| Oct 22, 2026 | 14.60 | 14.62 | 14.47 | 14.50 | -0.01 | -0.07% | 76,101,600 |
| Oct 21, 2026 | 14.48 | 14.57 | 14.45 | 14.51 | -0.03 | -0.21% | 53,267,700 |
| Oct 20, 2026 | 14.77 | 14.79 | 14.48 | 14.54 | -0.25 | -1.69% | 60,247,500 |
| Oct 19, 2026 | 14.76 | 14.82 | 14.71 | 14.79 | -0.03 | -0.20% | 49,958,300 |
| Oct 16, 2026 | 14.55 | 14.86 | 14.54 | 14.82 | +0.25 | +1.72% | 89,284,100 |
| Oct 15, 2026 | 14.77 | 14.81 | 14.57 | 14.57 | -0.20 | -1.35% | 52,101,500 |
| Oct 14, 2026 | 14.66 | 14.83 | 14.61 | 14.77 | +0.29 | +2.00% | 59,137,900 |
| Oct 13, 2026 | 14.43 | 14.55 | 14.38 | 14.48 | +0.06 | +0.42% | 36,994,800 |
| Oct 12, 2026 | 14.39 | 14.43 | 14.36 | 14.42 | +0.05 | +0.35% | 23,031,400 |
| Oct 9, 2026 | 14.41 | 14.45 | 14.32 | 14.37 | -0.06 | -0.42% | 39,603,700 |
| Oct 8, 2026 | 14.50 | 14.60 | 14.42 | 14.43 | +0.01 | +0.07% | 77,482,200 |
| Oct 7, 2026 | 14.40 | 14.47 | 14.36 | 14.42 | +0.17 | +1.19% | 53,695,200 |
| Oct 6, 2026 | 14.08 | 14.27 | 14.07 | 14.25 | +0.12 | +0.85% | 42,776,800 |
| Oct 5, 2026 | 14.20 | 14.30 | 14.09 | 14.13 | -0.09 | -0.63% | 38,111,400 |
| Oct 2, 2026 | 14.18 | 14.26 | 14.12 | 14.22 | -0.13 | -0.91% | 50,445,300 |
| Oct 1, 2026 | 14.43 | 14.53 | 14.26 | 14.35 | -0.04 | -0.28% | 62,871,000 |
| Sep 30, 2026 | 14.29 | 14.40 | 14.27 | 14.39 | +0.06 | +0.42% | 43,372,200 |
| Sep 29, 2026 | 14.28 | 14.42 | 14.23 | 14.33 | +0.04 | +0.28% | 43,243,500 |
| Sep 28, 2026 | 14.27 | 14.35 | 14.20 | 14.29 | +0.11 | +0.78% | 44,852,700 |
| Sep 25, 2026 | 14.17 | 14.26 | 14.11 | 14.18 | -0.01 | -0.07% | 59,060,800 |
| Sep 24, 2026 | 14.21 | 14.33 | 14.16 | 14.19 | +0.01 | +0.07% | 50,572,200 |
| Sep 23, 2026 | 13.98 | 14.18 | 13.97 | 14.18 | +0.17 | +1.21% | 43,209,900 |
| Sep 22, 2026 | 13.98 | 14.07 | 13.92 | 14.01 | -0.08 | -0.57% | 34,438,200 |
| Sep 21, 2026 | 14.06 | 14.12 | 14.04 | 14.09 | -0.07 | -0.49% | 26,723,200 |
| Sep 18, 2026 | 14.12 | 14.24 | 14.12 | 14.16 | +0.07 | +0.50% | 19,895,800 |
| Sep 17, 2026 | 13.96 | 14.10 | 13.95 | 14.09 | -0.07 | -0.49% | 22,743,800 |
| Sep 16, 2026 | 14.08 | 14.30 | 14.00 | 14.16 | +0.06 | +0.43% | 30,093,400 |
| Sep 15, 2026 | 14.03 | 14.15 | 14.01 | 14.10 | +0.11 | +0.79% | 23,469,500 |
| Sep 14, 2026 | 14.02 | 14.04 | 13.91 | 13.99 | +0.04 | +0.29% | 22,319,800 |
| Sep 11, 2026 | 13.86 | 13.96 | 13.82 | 13.95 | -0.04 | -0.29% | 20,074,000 |
| Sep 10, 2026 | 13.96 | 14.02 | 13.90 | 13.99 | +0.14 | +1.01% | 23,426,500 |
| Sep 9, 2026 | 13.73 | 13.87 | 13.70 | 13.85 | +0.19 | +1.39% | 15,877,400 |
| Sep 8, 2026 | 13.63 | 13.69 | 13.60 | 13.66 | +0.06 | +0.44% | 17,616,700 |
| Sep 4, 2026 | 13.72 | 13.72 | 13.59 | 13.60 | -0.04 | -0.29% | 14,281,100 |
| Sep 3, 2026 | 13.60 | 13.72 | 13.59 | 13.64 | -0.04 | -0.29% | 18,706,000 |
| Sep 2, 2026 | 13.81 | 13.82 | 13.67 | 13.68 | -0.17 | -1.23% | 20,946,300 |
| Sep 1, 2026 | 13.79 | 13.88 | 13.74 | 13.85 | +0.17 | +1.24% | 19,671,600 |
| Aug 31, 2026 | 13.63 | 13.75 | 13.63 | 13.68 | +0.08 | +0.59% | 16,906,600 |
| Aug 28, 2026 | 13.43 | 13.61 | 13.39 | 13.60 | +0.19 | +1.42% | 23,419,300 |
| Aug 27, 2026 | 13.46 | 13.49 | 13.39 | 13.41 | -0.05 | -0.37% | 10,078,000 |
| Aug 26, 2026 | 13.46 | 13.49 | 13.40 | 13.46 | +0.03 | +0.22% | 13,756,600 |
| Aug 25, 2026 | 13.41 | 13.50 | 13.41 | 13.43 | -0.06 | -0.44% | 11,540,800 |
| Aug 24, 2026 | 13.43 | 13.52 | 13.42 | 13.49 | +0.10 | +0.75% | 15,747,900 |
| Aug 21, 2026 | 13.40 | 13.48 | 13.38 | 13.39 | -0.11 | -0.81% | 10,680,200 |
| Aug 20, 2026 | 13.42 | 13.53 | 13.39 | 13.50 | +0.18 | +1.35% | 14,920,300 |
| Aug 19, 2026 | 13.26 | 13.34 | 13.24 | 13.32 | -0.07 | -0.52% | 13,791,800 |
| Aug 18, 2026 | 13.29 | 13.39 | 13.26 | 13.39 | +0.17 | +1.29% | 14,341,000 |
| Aug 17, 2026 | 13.21 | 13.25 | 13.20 | 13.22 | +0.06 | +0.46% | 13,798,000 |
| Aug 14, 2026 | 13.24 | 13.27 | 13.16 | 13.16 | -0.06 | -0.45% | 14,067,200 |
65 days, newest first. Daily bars as drawn on the RWM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.