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 (%)
Jan 31, 2019 39.74 39.77 39.30 39.37 496,863 -0.32(-0.80%)
Jan 30, 2019 39.91 40.27 39.55 39.69 567,730 -0.42(-1.05%)
Jan 29, 2019 40.00 40.21 39.97 40.11 265,942 +0.08(+0.19%)
Jan 28, 2019 40.17 40.34 39.93 40.04 690,401 +0.23(+0.57%)
Jan 25, 2019 40.01 40.06 39.74 39.81 575,714 -0.50(-1.23%)
Jan 24, 2019 40.62 40.63 40.24 40.31 547,275 -0.26(-0.65%)
Jan 23, 2019 40.35 40.88 40.13 40.57 871,299 +0.10(+0.26%)
Jan 22, 2019 40.05 40.69 39.98 40.47 1,225,783 +0.68(+1.70%)
Jan 18, 2019 40.02 40.17 39.65 39.79 772,557 -0.41(-1.03%)
Jan 17, 2019 40.75 40.75 40.08 40.21 422,981 -0.38(-0.92%)
Jan 16, 2019 40.82 40.82 40.37 40.58 472,026 -0.25(-0.62%)
Jan 15, 2019 41.14 41.26 40.82 40.84 338,547 -0.38(-0.91%)
Jan 14, 2019 41.07 41.25 40.88 41.21 463,478 +0.40(+0.99%)
Jan 11, 2019 40.97 41.09 40.73 40.81 572,410 -0.01(-0.02%)
Jan 10, 2019 41.29 41.45 40.80 40.82 662,139 -0.20(-0.48%)
Jan 09, 2019 41.19 41.39 40.88 41.01 624,709 -0.34(-0.82%)
Jan 08, 2019 41.60 42.05 41.34 41.35 1,014,016 -0.62(-1.48%)
Jan 07, 2019 42.70 42.88 41.75 41.97 922,163 -0.79(-1.84%)
Jan 04, 2019 43.82 43.89 42.62 42.76 1,435,343 -1.66(-3.74%)
Jan 03, 2019 43.86 44.57 43.62 44.42 1,483,701 +0.82(+1.87%)
Jan 02, 2019 44.42 44.61 43.43 43.60 1,239,325 -0.22(-0.49%)
Dec 31, 2018 43.88 44.52 43.80 43.82 1,009,472 -0.37(-0.83%)
Dec 28, 2018 44.31 44.61 43.48 44.19 1,795,778 -0.14(-0.32%)
Dec 27, 2018 45.03 45.85 44.33 44.33 1,398,120 -0.13(-0.30%)
Dec 26, 2018 46.60 46.75 44.41 44.46 2,163,919 -2.22(-4.75%)
Dec 24, 2018 46.13 46.73 45.81 46.67 1,553,379 +0.80(+1.75%)
Dec 21, 2018 44.41 45.97 44.30 45.87 1,981,953 +1.18(+2.64%)
Dec 20, 2018 44.06 45.19 43.82 44.69 3,852,080 +0.78(+1.77%)
Dec 19, 2018 43.05 44.16 42.52 43.91 1,623,982 +0.88(+2.04%)
Dec 18, 2018 42.61 43.21 42.31 43.03 1,024,508 +0.05(+0.11%)
Dec 17, 2018 42.18 43.24 41.83 42.99 1,558,133 +0.95(+2.25%)
Dec 14, 2018 41.71 42.19 41.29 42.04 678,815 +0.63(+1.51%)
Dec 13, 2018 40.73 41.48 40.60 41.41 1,045,846 +0.56(+1.37%)
Dec 12, 2018 40.82 40.85 40.28 40.85 916,864 -0.39(-0.95%)
Dec 11, 2018 40.61 41.53 40.45 41.24 1,025,998 +0.07(+0.16%)
Dec 10, 2018 40.97 41.79 40.86 41.18 1,417,206 +0.13(+0.32%)
Dec 07, 2018 40.21 41.25 39.90 41.05 1,648,796 +0.85(+2.12%)
Dec 06, 2018 40.63 41.20 40.20 40.20 2,090,489 +0.11(+0.28%)
Dec 04, 2018 38.49 40.17 38.43 40.08 1,308,480 +1.65(+4.29%)
Dec 03, 2018 38.34 38.95 38.34 38.44 690,799 -0.37(-0.96%)
Nov 30, 2018 39.12 39.20 38.75 38.81 606,692 -0.21(-0.53%)
Nov 29, 2018 39.05 39.33 38.77 39.02 612,631 +0.15(+0.39%)
Nov 28, 2018 39.73 40.10 38.86 38.87 785,041 -1.00(-2.51%)
Nov 27, 2018 39.71 39.94 39.57 39.87 332,446 +0.32(+0.80%)
Nov 26, 2018 39.64 39.83 39.38 39.55 531,839 -0.47(-1.17%)
Nov 23, 2018 40.32 40.34 39.68 40.02 216,904 +0.00(+0.00%)
Nov 21, 2018 40.02 40.02 40.02 0 -0.51(-1.27%)
Nov 20, 2018 40.22 40.67 39.93 40.53 1,062,424 +0.75(+1.88%)
Nov 19, 2018 39.05 39.92 39.00 39.78 742,978 +0.77(+1.97%)
Nov 16, 2018 39.34 39.48 38.91 39.02 898,818 -0.05(-0.12%)
Nov 15, 2018 39.90 39.99 39.04 39.06 1,118,830 -0.59(-1.49%)
Nov 14, 2018 39.04 39.89 38.86 39.65 1,115,312 +0.29(+0.74%)
Nov 13, 2018 39.10 39.42 38.71 39.36 1,256,906 +0.13(+0.33%)
Nov 12, 2018 38.47 39.28 38.45 39.23 826,413 +0.77(+2.00%)
Nov 09, 2018 38.03 38.73 38.01 38.47 618,659 +0.69(+1.83%)
Nov 08, 2018 37.82 37.91 37.55 37.77 392,498 +0.11(+0.30%)
Nov 07, 2018 38.16 38.29 37.66 37.66 611,882 -0.66(-1.73%)
Nov 06, 2018 38.57 38.60 38.21 38.32 374,898 -0.19(-0.49%)
Nov 05, 2018 38.47 38.89 38.32 38.51 439,799 +0.02(+0.05%)
Nov 02, 2018 38.41 38.87 38.26 38.49 1,020,093 -0.10(-0.27%)
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.