Skip to main content

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

21.29 -0.18 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 54.58 54.68 54.06 54.38 959,737 -0.26(-0.48%)
Jul 30, 2015 54.95 55.23 54.60 54.64 577,265 -0.18(-0.32%)
Jul 29, 2015 55.10 55.26 54.65 54.82 971,044 -0.17(-0.30%)
Jul 28, 2015 55.31 56.00 54.88 54.99 1,380,390 -0.48(-0.87%)
Jul 27, 2015 55.23 55.59 55.13 55.47 966,060 +0.48(+0.88%)
Jul 24, 2015 54.17 55.04 54.08 54.99 615,894 +0.84(+1.56%)
Jul 23, 2015 53.51 54.24 53.39 54.14 421,012 +0.59(+1.09%)
Jul 22, 2015 53.93 53.97 53.48 53.56 203,441 -0.19(-0.35%)
Jul 21, 2015 53.51 53.89 53.21 53.74 255,190 +0.27(+0.50%)
Jul 20, 2015 53.19 53.61 53.18 53.47 608,876 +0.28(+0.52%)
Jul 17, 2015 52.98 53.37 52.95 53.19 613,156 +0.25(+0.47%)
Jul 16, 2015 53.07 53.14 52.81 52.94 702,017 -0.39(-0.73%)
Jul 15, 2015 52.98 53.42 52.93 53.33 804,175 +0.32(+0.60%)
Jul 14, 2015 53.40 53.40 52.92 53.02 768,506 -0.33(-0.63%)
Jul 13, 2015 53.66 53.67 53.28 53.35 715,929 -0.57(-1.05%)
Jul 10, 2015 54.07 54.28 53.85 53.92 1,062,648 -0.81(-1.48%)
Jul 09, 2015 54.26 54.77 54.22 54.73 779,016 -0.18(-0.32%)
Jul 08, 2015 54.56 55.21 54.31 54.90 1,145,375 +0.82(+1.51%)
Jul 07, 2015 54.07 55.11 54.05 54.09 1,683,429 -0.04(-0.07%)
Jul 06, 2015 54.52 54.52 53.82 54.12 749,888 +0.01(+0.02%)
Jul 02, 2015 53.71 54.11 54.11 54.11 704,131 +0.38(+0.71%)
Jul 01, 2015 53.48 54.03 53.34 53.73 684,060 -0.11(-0.21%)
Jun 30, 2015 53.74 54.13 53.71 53.84 1,043,627 -0.30(-0.55%)
Jun 29, 2015 53.21 54.21 53.01 54.14 1,322,749 +1.29(+2.44%)
Jun 26, 2015 52.55 53.08 52.48 52.85 677,726 +0.19(+0.35%)
Jun 25, 2015 52.49 52.93 52.46 52.67 318,289 +0.02(+0.04%)
Jun 24, 2015 52.31 52.73 52.18 52.65 473,251 +0.44(+0.84%)
Jun 23, 2015 52.35 52.47 52.20 52.21 413,705 -0.12(-0.23%)
Jun 22, 2015 52.46 52.58 52.29 52.33 625,558 -0.39(-0.74%)
Jun 19, 2015 52.71 52.80 52.58 52.72 637,313 +0.03(+0.05%)
Jun 18, 2015 53.15 53.15 52.55 52.69 694,122 -0.71(-1.32%)
Jun 17, 2015 53.19 53.49 53.09 53.40 496,595 +0.07(+0.14%)
Jun 16, 2015 53.78 53.78 53.23 53.32 446,475 -0.36(-0.67%)
Jun 15, 2015 53.89 54.36 53.58 53.69 611,625 +0.17(+0.31%)
Jun 12, 2015 53.50 53.72 53.46 53.52 274,598 +0.15(+0.28%)
Jun 11, 2015 53.46 53.54 53.30 53.37 367,756 -0.16(-0.29%)
Jun 10, 2015 54.00 54.01 53.32 53.53 694,158 -0.65(-1.20%)
Jun 09, 2015 54.09 54.59 54.02 54.18 323,948 +0.15(+0.27%)
Jun 08, 2015 53.82 54.13 53.70 54.03 660,929 +0.25(+0.47%)
Jun 05, 2015 54.32 54.68 53.74 53.78 1,238,670 -0.39(-0.72%)
Jun 04, 2015 53.94 54.35 53.71 54.17 1,228,785 +0.52(+0.97%)
Jun 03, 2015 54.07 54.22 53.58 53.65 1,185,971 -0.56(-1.03%)
Jun 02, 2015 54.51 54.63 53.86 54.21 857,709 -0.06(-0.10%)
Jun 01, 2015 54.15 54.84 54.02 54.26 783,566 -0.21(-0.39%)
May 29, 2015 54.14 54.71 54.11 54.48 857,081 +0.33(+0.60%)
May 28, 2015 54.25 54.51 54.13 54.15 509,127 +0.04(+0.07%)
May 27, 2015 54.71 54.97 54.06 54.11 764,519 -0.68(-1.24%)
May 26, 2015 54.47 55.08 54.44 54.79 1,391,454 +0.53(+0.98%)
May 22, 2015 54.10 54.26 54.26 54.26 546,030 +0.21(+0.40%)
May 21, 2015 54.05 54.24 53.83 54.05 646,126 +0.05(+0.09%)
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.