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 (%)
Sep 30, 2015 60.82 61.15 60.30 60.39 921,483 -0.98(-1.59%)
Sep 29, 2015 60.99 61.68 60.48 61.37 1,154,674 +0.40(+0.65%)
Sep 28, 2015 59.51 61.16 59.43 60.97 1,307,752 +1.65(+2.79%)
Sep 25, 2015 58.03 59.54 58.01 59.31 747,080 +0.77(+1.32%)
Sep 24, 2015 58.78 59.23 58.44 58.54 667,466 +0.11(+0.19%)
Sep 23, 2015 58.14 58.61 57.92 58.43 329,767 +0.20(+0.35%)
Sep 22, 2015 57.91 58.61 57.79 58.23 790,451 +0.84(+1.46%)
Sep 21, 2015 56.87 57.61 56.53 57.39 779,533 +0.08(+0.15%)
Sep 18, 2015 57.27 57.45 56.79 57.31 907,754 +0.78(+1.38%)
Sep 17, 2015 56.75 56.83 55.78 56.53 1,080,614 -0.20(-0.36%)
Sep 16, 2015 57.22 57.28 56.70 56.73 616,284 -0.48(-0.84%)
Sep 15, 2015 57.76 57.81 57.10 57.22 666,102 -0.68(-1.17%)
Sep 14, 2015 57.43 57.98 57.43 57.89 449,565 +0.26(+0.45%)
Sep 11, 2015 58.13 58.38 57.61 57.63 893,399 -0.24(-0.42%)
Sep 10, 2015 58.35 58.35 57.56 57.87 506,119 -0.30(-0.51%)
Sep 09, 2015 57.13 58.20 57.02 58.17 756,759 +0.67(+1.16%)
Sep 08, 2015 57.95 58.17 57.43 57.50 1,317,079 -1.35(-2.29%)
Sep 04, 2015 59.04 58.85 58.85 58.85 893,895 +0.42(+0.72%)
Sep 03, 2015 58.24 58.48 57.70 58.43 705,098 +0.10(+0.18%)
Sep 02, 2015 58.58 59.28 58.31 58.33 1,027,719 -0.99(-1.67%)
Sep 01, 2015 58.78 59.50 58.26 59.32 2,079,031 +1.57(+2.72%)
Aug 31, 2015 57.78 57.91 57.33 57.75 1,440,135 +0.20(+0.34%)
Aug 28, 2015 58.13 58.22 57.49 57.56 1,103,564 -0.55(-0.94%)
Aug 27, 2015 58.66 59.17 57.77 58.11 1,940,063 -1.11(-1.88%)
Aug 26, 2015 59.51 60.83 59.04 59.22 1,855,268 -1.40(-2.31%)
Aug 25, 2015 58.31 60.75 58.31 60.62 2,160,752 +0.35(+0.59%)
Aug 24, 2015 60.67 60.92 58.35 60.27 2,873,277 +2.25(+3.87%)
Aug 21, 2015 57.94 58.29 57.17 58.02 2,970,111 +0.78(+1.36%)
Aug 20, 2015 56.41 57.29 56.27 57.24 1,675,722 +1.38(+2.48%)
Aug 19, 2015 55.67 56.19 55.40 55.86 1,909,085 +0.53(+0.96%)
Aug 18, 2015 54.95 55.39 54.95 55.33 423,344 +0.43(+0.78%)
Aug 17, 2015 55.64 55.82 54.88 54.90 636,786 -0.56(-1.00%)
Aug 14, 2015 55.90 56.10 55.43 55.46 561,666 -0.37(-0.67%)
Aug 13, 2015 55.57 55.92 55.37 55.83 556,974 +0.19(+0.33%)
Aug 12, 2015 55.86 56.57 55.50 55.65 1,033,050 +0.11(+0.20%)
Aug 11, 2015 55.44 55.80 55.16 55.53 1,131,478 +0.46(+0.84%)
Aug 10, 2015 55.48 55.52 54.98 55.07 728,953 -0.65(-1.17%)
Aug 07, 2015 55.61 56.09 55.48 55.72 1,008,351 +0.35(+0.64%)
Aug 06, 2015 54.55 55.76 54.50 55.37 1,076,260 +0.72(+1.33%)
Aug 05, 2015 54.52 54.80 54.10 54.64 470,307 -0.10(-0.19%)
Aug 04, 2015 54.61 54.94 54.36 54.75 535,426 +0.08(+0.15%)
Aug 03, 2015 54.33 55.01 54.29 54.66 854,747 +0.28(+0.51%)
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%)
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.