Skip to main content

Short Russell 2000 -1X ETF (NY: RWM )

21.15 +0.11 (+0.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.46 56.89 56.89 56.89 895,781 +0.73(+1.30%)
Dec 30, 2015 55.73 56.19 55.58 56.16 477,799 +0.50(+0.91%)
Dec 29, 2015 56.01 56.19 55.61 55.65 343,360 -0.62(-1.11%)
Dec 28, 2015 56.28 56.74 56.23 56.28 416,030 +0.29(+0.52%)
Dec 24, 2015 56.04 55.98 55.98 55.98 116,708 -0.08(-0.15%)
Dec 23, 2015 56.52 56.63 56.02 56.07 785,836 -0.79(-1.39%)
Dec 22, 2015 57.20 57.60 56.74 56.85 647,858 -0.49(-0.85%)
Dec 21, 2015 57.45 57.76 57.20 57.34 321,499 -0.43(-0.75%)
Dec 18, 2015 57.18 57.77 57.08 57.77 588,196 +0.84(+1.48%)
Dec 17, 2015 56.08 57.02 56.07 56.93 568,499 +0.64(+1.14%)
Dec 16, 2015 56.80 57.12 56.21 56.29 615,626 -0.92(-1.60%)
Dec 15, 2015 57.71 57.74 57.06 57.20 614,594 -0.78(-1.34%)
Dec 14, 2015 57.63 58.43 57.36 57.98 1,017,843 +0.37(+0.64%)
Dec 11, 2015 56.95 57.78 56.91 57.61 534,477 +1.25(+2.23%)
Dec 10, 2015 56.62 56.76 56.07 56.36 367,348 -0.19(-0.34%)
Dec 09, 2015 56.08 56.76 55.53 56.55 647,073 +0.64(+1.15%)
Dec 08, 2015 56.14 56.35 55.63 55.91 497,915 +0.26(+0.46%)
Dec 07, 2015 54.88 55.86 54.88 55.65 511,391 +0.85(+1.55%)
Dec 04, 2015 55.37 55.48 54.74 54.80 400,838 -0.57(-1.03%)
Dec 03, 2015 54.30 55.58 54.08 55.37 453,165 +0.92(+1.68%)
Dec 02, 2015 53.98 54.52 53.82 54.45 423,524 +0.55(+1.02%)
Dec 01, 2015 53.99 54.33 53.89 53.90 616,895 -0.32(-0.59%)
Nov 30, 2015 53.85 54.26 53.82 54.22 348,847 +0.18(+0.34%)
Nov 27, 2015 54.17 54.35 53.90 54.04 375,600 -0.18(-0.34%)
Nov 25, 2015 54.65 54.22 54.22 54.22 896,327 -0.42(-0.77%)
Nov 24, 2015 55.29 55.43 54.58 54.65 282,440 -0.39(-0.72%)
Nov 23, 2015 55.39 55.39 54.83 55.04 1,824,575 -0.29(-0.53%)
Nov 20, 2015 55.48 55.53 55.09 55.33 429,346 -0.38(-0.69%)
Nov 19, 2015 55.53 55.85 55.43 55.72 364,686 +0.23(+0.41%)
Nov 18, 2015 56.28 56.45 55.43 55.49 420,174 -0.93(-1.66%)
Nov 17, 2015 56.19 56.48 55.68 56.42 513,226 +0.19(+0.34%)
Nov 16, 2015 56.73 57.04 56.23 56.23 476,881 -0.48(-0.84%)
Nov 13, 2015 56.49 56.90 56.09 56.71 3,769,345 +0.41(+0.73%)
Nov 12, 2015 55.64 56.38 55.55 56.29 733,087 +1.05(+1.90%)
Nov 11, 2015 54.71 55.27 54.71 55.25 258,029 +0.46(+0.85%)
Nov 10, 2015 55.15 55.31 54.77 54.78 279,560 -0.15(-0.27%)
Nov 09, 2015 54.34 55.16 54.32 54.93 323,841 +0.68(+1.25%)
Nov 06, 2015 54.86 55.20 54.24 54.25 294,736 -0.49(-0.89%)
Nov 05, 2015 54.75 55.28 54.62 54.74 301,567 +0.03(+0.05%)
Nov 04, 2015 54.61 55.00 54.42 54.71 545,876 +0.00(+0.00%)
Nov 03, 2015 55.07 55.15 54.39 54.71 717,059 -0.28(-0.52%)
Nov 02, 2015 56.12 56.12 54.83 54.99 719,315 -1.16(-2.07%)
Oct 30, 2015 56.06 56.28 55.83 56.16 415,284 +0.24(+0.43%)
Oct 29, 2015 55.50 56.06 55.35 55.92 409,686 +0.58(+1.04%)
Oct 28, 2015 56.82 56.91 55.33 55.34 963,854 -1.64(-2.88%)
Oct 27, 2015 56.61 57.32 56.50 56.98 413,097 +0.64(+1.14%)
Oct 26, 2015 56.14 56.43 56.00 56.34 215,167 +0.35(+0.62%)
Oct 23, 2015 56.10 56.55 55.91 55.99 956,614 -0.57(-1.00%)
Oct 22, 2015 56.71 57.06 56.22 56.56 1,138,344 -0.49(-0.87%)
Oct 21, 2015 56.00 57.10 56.00 57.06 719,779 +0.86(+1.52%)
Oct 20, 2015 56.19 56.43 55.82 56.20 544,916 +0.05(+0.09%)
Oct 19, 2015 56.49 56.61 55.86 56.15 989,215 -0.09(-0.16%)
Oct 16, 2015 56.08 56.73 56.08 56.24 510,036 +0.04(+0.07%)
Oct 15, 2015 57.40 57.65 56.20 56.20 1,020,014 -1.34(-2.32%)
Oct 14, 2015 56.98 57.63 56.62 57.54 789,601 +0.53(+0.93%)
Oct 13, 2015 56.44 57.03 55.88 57.01 1,011,377 +0.78(+1.38%)
Oct 12, 2015 56.14 56.47 56.09 56.23 321,728 +0.06(+0.11%)
Oct 09, 2015 56.16 56.31 55.97 56.17 823,427 -0.10(-0.18%)
Oct 08, 2015 56.82 57.01 56.16 56.27 573,663 -0.52(-0.92%)
Oct 07, 2015 57.51 57.71 56.78 56.79 713,575 -1.02(-1.76%)
Oct 06, 2015 57.43 58.15 57.20 57.81 674,699 +0.38(+0.67%)
Oct 05, 2015 58.26 58.34 57.33 57.42 789,289 -1.45(-2.46%)
Oct 02, 2015 60.28 60.75 58.83 58.87 1,456,876 -0.85(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.