Skip to main content

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

21.13 +0.09 (+0.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.84 53.94 53.33 53.65 972,897 -0.26(-0.48%)
Jul 30, 2015 54.21 54.48 53.86 53.90 585,180 -0.17(-0.32%)
Jul 29, 2015 54.35 54.51 53.91 54.08 984,359 -0.16(-0.30%)
Jul 28, 2015 54.56 55.24 54.14 54.24 1,399,319 -0.48(-0.87%)
Jul 27, 2015 54.48 54.84 54.38 54.72 979,307 +0.48(+0.88%)
Jul 24, 2015 53.44 54.29 53.35 54.24 624,339 +0.83(+1.56%)
Jul 23, 2015 52.79 53.51 52.67 53.41 426,785 +0.58(+1.09%)
Jul 22, 2015 53.20 53.24 52.76 52.83 206,230 -0.18(-0.35%)
Jul 21, 2015 52.79 53.16 52.49 53.02 258,689 +0.27(+0.50%)
Jul 20, 2015 52.47 52.89 52.46 52.75 617,225 +0.27(+0.52%)
Jul 17, 2015 52.26 52.65 52.24 52.48 621,564 +0.25(+0.47%)
Jul 16, 2015 52.36 52.42 52.10 52.23 711,643 -0.38(-0.73%)
Jul 15, 2015 52.26 52.70 52.21 52.61 815,202 +0.31(+0.60%)
Jul 14, 2015 52.68 52.68 52.20 52.30 779,044 -0.33(-0.63%)
Jul 13, 2015 52.93 52.94 52.56 52.63 725,746 -0.56(-1.05%)
Jul 10, 2015 53.34 53.55 53.13 53.19 1,077,219 -0.80(-1.48%)
Jul 09, 2015 53.53 54.03 53.48 53.99 789,698 -0.17(-0.32%)
Jul 08, 2015 53.82 54.46 53.57 54.16 1,161,081 +0.81(+1.51%)
Jul 07, 2015 53.34 54.36 53.32 53.35 1,706,513 -0.04(-0.07%)
Jul 06, 2015 53.79 53.79 53.09 53.39 760,170 +0.01(+0.02%)
Jul 02, 2015 52.98 53.38 53.38 53.38 713,786 +0.38(+0.71%)
Jul 01, 2015 52.76 53.30 52.62 53.01 693,440 -0.11(-0.21%)
Jun 30, 2015 53.02 53.40 52.99 53.12 1,057,938 -0.29(-0.55%)
Jun 29, 2015 52.49 53.47 52.29 53.41 1,340,887 +1.27(+2.44%)
Jun 26, 2015 51.84 52.37 51.77 52.14 687,019 +0.18(+0.35%)
Jun 25, 2015 51.78 52.21 51.75 51.95 322,653 +0.02(+0.04%)
Jun 24, 2015 51.61 52.02 51.48 51.93 479,740 +0.43(+0.84%)
Jun 23, 2015 51.64 51.76 51.50 51.50 419,378 -0.12(-0.23%)
Jun 22, 2015 51.75 51.87 51.59 51.62 634,135 -0.38(-0.74%)
Jun 19, 2015 52.00 52.08 51.87 52.01 646,052 +0.03(+0.05%)
Jun 18, 2015 52.43 52.43 51.84 51.98 703,640 -0.70(-1.32%)
Jun 17, 2015 52.48 52.77 52.37 52.68 503,405 +0.07(+0.14%)
Jun 16, 2015 53.05 53.05 52.51 52.60 452,597 -0.36(-0.67%)
Jun 15, 2015 53.16 53.63 52.86 52.96 620,011 +0.16(+0.31%)
Jun 12, 2015 52.78 53.00 52.73 52.80 278,363 +0.15(+0.28%)
Jun 11, 2015 52.74 52.81 52.58 52.65 372,799 -0.16(-0.29%)
Jun 10, 2015 53.27 53.28 52.60 52.81 703,677 -0.64(-1.20%)
Jun 09, 2015 53.35 53.85 53.29 53.45 328,391 +0.15(+0.28%)
Jun 08, 2015 53.09 53.40 52.97 53.30 669,992 +0.25(+0.47%)
Jun 05, 2015 53.58 53.94 53.02 53.05 1,255,655 -0.38(-0.72%)
Jun 04, 2015 53.21 53.61 52.98 53.44 1,245,635 +0.51(+0.97%)
Jun 03, 2015 53.34 53.48 52.86 52.92 1,202,234 -0.55(-1.03%)
Jun 02, 2015 53.78 53.90 53.13 53.47 869,470 -0.05(-0.10%)
Jun 01, 2015 53.42 54.10 53.29 53.53 794,311 -0.21(-0.39%)
May 29, 2015 53.41 53.97 53.38 53.74 868,834 +0.32(+0.60%)
May 28, 2015 53.52 53.78 53.40 53.42 516,108 +0.04(+0.07%)
May 27, 2015 53.97 54.22 53.33 53.38 775,002 -0.67(-1.24%)
May 26, 2015 53.73 54.33 53.70 54.05 1,410,534 +0.52(+0.98%)
May 22, 2015 53.36 53.53 53.53 53.53 553,517 +0.21(+0.40%)
May 21, 2015 53.32 53.51 53.10 53.32 654,986 +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.