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, 2022 22.65 21.84 21.84 4,085,002 -0.71(-3.17%)
Jan 28, 2022 22.98 23.38 22.54 22.56 9,556,142 -0.44(-1.91%)
Jan 27, 2022 22.28 23.08 22.05 22.99 6,040,771 +0.51(+2.29%)
Jan 26, 2022 21.82 22.56 21.63 22.48 7,839,778 +0.33(+1.51%)
Jan 25, 2022 22.17 22.61 21.90 22.15 11,096,895 +0.32(+1.48%)
Jan 24, 2022 22.69 23.02 21.76 21.82 14,124,360 -0.53(-2.39%)
Jan 21, 2022 22.08 22.36 21.72 22.36 6,451,302 +0.39(+1.78%)
Jan 20, 2022 21.50 22.01 21.10 21.96 4,114,869 +0.39(+1.81%)
Jan 19, 2022 21.15 21.58 21.07 21.57 4,913,978 +0.34(+1.62%)
Jan 18, 2022 20.81 21.26 20.79 21.23 2,413,219 +0.63(+3.05%)
Jan 14, 2022 20.60 0 -0.04(-0.18%)
Jan 13, 2022 20.36 20.70 20.26 20.64 2,070,937 +0.17(+0.84%)
Jan 12, 2022 20.21 20.57 20.14 20.47 2,182,843 +0.17(+0.84%)
Jan 11, 2022 20.50 20.74 20.28 20.30 1,610,626 -0.22(-1.07%)
Jan 10, 2022 20.55 20.92 20.52 20.52 3,371,227 +0.07(+0.33%)
Jan 07, 2022 20.22 20.46 20.06 20.45 1,696,693 +0.23(+1.13%)
Jan 06, 2022 20.31 20.47 20.06 20.22 3,752,713 -0.10(-0.52%)
Jan 05, 2022 19.70 20.33 19.60 20.33 2,055,863 +0.66(+3.34%)
Jan 04, 2022 19.59 19.81 19.49 19.67 977,697 +0.03(+0.15%)
Jan 03, 2022 19.80 19.87 19.53 19.64 1,324,505 -0.25(-1.25%)
Dec 31, 2021 19.89 19.90 19.75 19.89 1,025,538 +0.02(+0.10%)
Dec 30, 2021 19.87 19.88 19.64 19.87 1,145,046 +0.02(+0.10%)
Dec 29, 2021 19.89 20.01 19.82 19.85 803,174 -0.03(-0.14%)
Dec 28, 2021 19.76 19.91 19.62 19.88 684,452 +0.13(+0.68%)
Dec 27, 2021 19.93 20.07 19.74 19.74 1,001,789 -0.20(-1.00%)
Dec 23, 2021 20.04 20.10 19.88 19.94 1,092,371 -0.16(-0.81%)
Dec 22, 2021 20.31 20.40 20.11 20.11 2,051,922 -0.19(-0.94%)
Dec 21, 2021 20.69 20.69 20.29 20.30 1,719,276 -0.62(-2.96%)
Dec 20, 2021 20.92 21.22 20.84 20.92 3,026,120 +0.30(+1.48%)
Dec 17, 2021 20.90 21.09 20.41 20.61 2,669,663 -0.19(-0.92%)
Dec 16, 2021 20.22 20.89 20.18 20.80 2,387,759 +0.42(+2.06%)
Dec 15, 2021 20.72 21.03 20.34 20.38 2,002,083 -0.34(-1.66%)
Dec 14, 2021 20.70 20.81 20.42 20.73 1,412,306 +0.17(+0.83%)
Dec 13, 2021 20.33 20.67 20.29 20.55 1,459,292 +0.30(+1.46%)
Dec 10, 2021 20.06 20.41 20.00 20.26 1,255,165 +0.07(+0.33%)
Dec 09, 2021 19.90 20.20 19.82 20.19 1,159,492 +0.43(+2.17%)
Dec 08, 2021 19.85 19.99 19.69 19.76 1,279,950 -0.12(-0.62%)
Dec 07, 2021 20.06 20.09 19.72 19.89 1,177,282 -0.48(-2.34%)
Dec 06, 2021 20.62 20.88 20.21 20.36 1,868,522 -0.44(-2.11%)
Dec 03, 2021 20.29 20.96 20.29 20.80 2,234,538 +0.44(+2.15%)
Dec 02, 2021 20.87 20.90 20.31 20.36 1,905,498 -0.59(-2.82%)
Dec 01, 2021 20.04 20.95 19.93 20.95 1,952,300 +0.46(+2.23%)
Nov 30, 2021 20.29 20.70 20.17 20.50 2,123,706 +0.42(+2.09%)
Nov 29, 2021 19.78 20.21 19.73 20.08 1,344,520 +0.00(+0.00%)
Nov 26, 2021 19.91 20.34 19.80 20.08 3,278,872 +0.72(+3.74%)
Nov 24, 2021 19.52 19.59 19.31 19.35 683,913 -0.01(-0.05%)
Nov 23, 2021 19.35 19.58 19.24 19.36 860,496 +0.04(+0.20%)
Nov 22, 2021 19.13 19.34 19.01 19.32 832,066 +0.08(+0.40%)
Nov 19, 2021 19.23 19.28 19.12 19.25 1,135,320 +0.17(+0.90%)
Nov 18, 2021 18.91 19.14 19.09 19.08 608,699 +0.09(+0.45%)
Nov 17, 2021 18.83 19.05 18.83 18.99 612,302 +0.24(+1.27%)
Nov 16, 2021 18.85 18.92 18.73 18.75 531,937 -0.04(-0.20%)
Nov 15, 2021 18.63 18.86 18.63 18.79 531,795 +0.07(+0.36%)
Nov 12, 2021 18.70 18.78 18.67 18.72 575,448 -0.02(-0.10%)
Nov 11, 2021 18.81 18.87 18.65 18.74 575,182 -0.14(-0.76%)
Nov 10, 2021 18.69 18.89 826,949 +0.29(+1.54%)
Nov 09, 2021 18.54 18.72 18.51 18.60 608,243 +0.10(+0.57%)
Nov 08, 2021 18.41 18.53 18.35 18.50 678,880 -0.06(-0.31%)
Nov 05, 2021 18.59 18.67 18.43 18.55 1,741,221 -0.27(-1.42%)
Nov 04, 2021 18.73 18.89 18.63 18.82 1,097,396 +0.02(+0.10%)
Nov 03, 2021 19.16 19.19 18.72 18.80 1,066,372 -0.35(-1.84%)
Nov 02, 2021 19.14 19.29 19.12 19.15 544,640 -0.03(-0.15%)
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.