Skip to main content

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

21.47 +0.36 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.20 22.29 22.09 22.28 712,186 +0.06(+0.26%)
Aug 30, 2023 22.37 22.41 22.15 22.22 1,170,540 -0.09(-0.39%)
Aug 29, 2023 22.64 22.75 22.29 22.31 1,723,498 -0.31(-1.38%)
Aug 28, 2023 22.73 22.73 22.48 22.62 1,194,494 -0.20(-0.89%)
Aug 25, 2023 22.80 23.11 22.69 22.83 1,945,755 -0.07(-0.30%)
Aug 24, 2023 22.65 22.90 22.52 22.89 1,592,295 +0.30(+1.33%)
Aug 23, 2023 22.79 22.86 22.54 22.59 1,260,798 -0.22(-0.98%)
Aug 22, 2023 22.66 22.88 22.60 22.82 900,297 +0.08(+0.34%)
Aug 21, 2023 22.69 22.90 22.62 22.74 1,454,510 +0.05(+0.21%)
Aug 18, 2023 23.01 23.04 22.63 22.69 1,393,521 -0.12(-0.51%)
Aug 17, 2023 22.48 22.82 22.45 22.81 1,412,170 +0.28(+1.25%)
Aug 16, 2023 22.29 22.53 22.15 22.52 1,790,346 +0.28(+1.27%)
Aug 15, 2023 22.11 22.27 22.09 22.24 1,225,177 +0.27(+1.24%)
Aug 14, 2023 22.05 22.19 21.96 21.97 650,217 +0.05(+0.22%)
Aug 11, 2023 22.04 22.06 21.84 21.92 1,169,647 -0.03(-0.13%)
Aug 10, 2023 21.76 22.03 21.55 21.95 1,939,230 +0.12(+0.53%)
Aug 09, 2023 21.69 21.91 21.69 21.83 1,485,778 +0.19(+0.88%)
Aug 08, 2023 21.77 21.93 21.63 21.64 1,765,159 +0.14(+0.65%)
Aug 07, 2023 21.47 21.69 21.43 21.50 1,397,910 -0.02(-0.09%)
Aug 04, 2023 21.46 21.58 21.29 21.52 2,074,359 +0.06(+0.27%)
Aug 03, 2023 21.50 21.63 21.36 21.46 1,196,639 +0.06(+0.30%)
Aug 02, 2023 21.34 21.50 21.29 21.40 1,626,316 +0.30(+1.41%)
Aug 01, 2023 21.14 21.32 21.09 21.10 1,394,059 +0.10(+0.46%)
Jul 31, 2023 21.19 21.20 21.01 21.01 1,280,132 -0.23(-1.10%)
Jul 28, 2023 21.29 21.35 21.19 21.24 1,824,279 -0.29(-1.36%)
Jul 27, 2023 21.10 21.59 21.09 21.53 1,922,715 +0.29(+1.37%)
Jul 26, 2023 21.42 21.42 21.16 21.24 1,511,945 -0.16(-0.73%)
Jul 25, 2023 21.43 21.44 21.25 21.40 1,054,991 +0.02(+0.09%)
Jul 24, 2023 21.43 21.48 21.25 21.38 1,501,550 -0.08(-0.36%)
Jul 21, 2023 21.23 21.47 21.21 21.45 959,815 +0.10(+0.46%)
Jul 20, 2023 21.14 21.44 21.14 21.36 861,393 +0.19(+0.92%)
Jul 19, 2023 21.17 21.25 21.07 21.16 1,245,805 -0.08(-0.37%)
Jul 18, 2023 21.49 21.52 21.21 21.24 1,294,463 -0.27(-1.27%)
Jul 17, 2023 21.76 21.78 21.43 21.51 744,840 -0.22(-1.03%)
Jul 14, 2023 21.53 21.87 21.53 21.74 1,318,764 +0.21(+0.99%)
Jul 13, 2023 21.61 21.70 21.49 21.52 1,136,312 -0.18(-0.81%)
Jul 12, 2023 21.56 21.74 21.54 21.70 1,695,686 -0.21(-0.98%)
Jul 11, 2023 22.07 22.15 21.88 21.91 1,467,986 -0.21(-0.97%)
Jul 10, 2023 22.54 22.58 22.12 22.12 1,320,913 -0.37(-1.64%)
Jul 07, 2023 22.75 22.75 22.30 22.49 1,108,113 -0.25(-1.11%)
Jul 06, 2023 22.64 23.00 22.64 22.75 1,602,525 +0.38(+1.70%)
Jul 05, 2023 22.21 22.41 22.21 22.37 1,341,491 +0.24(+1.10%)
Jul 03, 2023 22.22 22.24 22.02 22.12 700,479 -0.08(-0.35%)
Jun 30, 2023 22.07 22.23 22.06 22.20 1,334,050 -0.06(-0.26%)
Jun 29, 2023 22.51 22.52 22.20 22.26 1,346,493 -0.27(-1.21%)
Jun 28, 2023 22.70 22.80 22.52 22.53 1,108,459 -0.11(-0.47%)
Jun 27, 2023 22.91 23.01 22.56 22.64 1,157,733 -0.33(-1.44%)
Jun 26, 2023 23.02 23.02 22.73 22.97 866,299 -0.04(-0.17%)
Jun 23, 2023 22.96 23.05 22.78 23.01 1,777,577 +0.36(+1.59%)
Jun 22, 2023 22.53 22.75 22.53 22.65 1,527,444 +0.18(+0.82%)
Jun 21, 2023 22.50 22.60 22.32 22.47 1,365,473 +0.06(+0.27%)
Jun 20, 2023 22.41 22.57 22.36 22.41 1,560,550 +0.10(+0.43%)
Jun 16, 2023 22.09 22.41 22.00 22.31 1,818,701 +0.18(+0.83%)
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.