Skip to main content

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

21.11 +0.07 (+0.33%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.44 61.68 60.90 61.68 599,680 +0.27(+0.45%)
Feb 26, 2016 61.46 61.67 61.23 61.41 591,690 -0.38(-0.62%)
Feb 25, 2016 62.27 62.46 61.75 61.79 484,544 -0.60(-0.97%)
Feb 24, 2016 63.62 63.99 62.23 62.40 827,623 -0.54(-0.86%)
Feb 23, 2016 62.58 63.03 62.45 62.94 1,213,182 +0.57(+0.91%)
Feb 22, 2016 62.51 62.61 62.13 62.37 455,538 -0.74(-1.18%)
Feb 19, 2016 63.70 63.93 63.06 63.11 703,126 -0.37(-0.58%)
Feb 18, 2016 63.09 63.67 63.04 63.48 723,359 +0.38(+0.61%)
Feb 17, 2016 63.69 63.70 62.71 63.09 773,761 -1.06(-1.66%)
Feb 16, 2016 64.89 65.26 64.01 64.15 812,760 -1.53(-2.33%)
Feb 12, 2016 66.36 65.68 65.68 65.68 878,968 -1.27(-1.90%)
Feb 11, 2016 67.52 67.75 66.57 66.96 1,231,723 +0.63(+0.95%)
Feb 10, 2016 65.82 66.36 64.80 66.32 1,115,886 +0.07(+0.11%)
Feb 09, 2016 66.76 66.78 65.37 66.25 1,192,834 +0.38(+0.57%)
Feb 08, 2016 65.48 66.83 65.48 65.88 1,549,836 +1.08(+1.67%)
Feb 05, 2016 63.38 64.83 63.31 64.80 677,046 +1.73(+2.75%)
Feb 04, 2016 63.57 63.57 62.34 63.06 808,634 -0.27(-0.42%)
Feb 03, 2016 62.90 64.73 62.90 63.33 1,186,161 -0.11(-0.17%)
Feb 02, 2016 62.79 63.70 62.69 63.44 784,146 +1.36(+2.18%)
Feb 01, 2016 62.27 62.81 61.72 62.08 866,519 +0.22(+0.36%)
Jan 29, 2016 63.64 63.70 61.81 61.86 1,050,001 -2.02(-3.17%)
Jan 28, 2016 63.32 64.19 63.08 63.89 687,470 -0.01(-0.01%)
Jan 27, 2016 63.32 64.25 62.70 63.90 1,146,209 +0.92(+1.45%)
Jan 26, 2016 64.01 64.24 62.83 62.98 672,471 -1.29(-2.01%)
Jan 25, 2016 63.30 64.45 63.07 64.27 825,814 +1.36(+2.17%)
Jan 22, 2016 63.37 63.70 62.76 62.91 1,176,480 -1.57(-2.43%)
Jan 21, 2016 64.22 64.83 63.23 64.47 1,539,647 +0.17(+0.27%)
Jan 20, 2016 65.50 67.02 63.60 64.30 2,476,189 -0.32(-0.50%)
Jan 19, 2016 63.13 65.26 63.07 64.62 2,227,591 +0.85(+1.34%)
Jan 15, 2016 64.39 63.77 63.77 63.77 2,446,286 +1.04(+1.66%)
Jan 14, 2016 63.33 64.36 62.16 62.72 2,150,110 -0.92(-1.44%)
Jan 13, 2016 61.51 64.05 61.23 63.64 2,186,131 +2.01(+3.25%)
Jan 12, 2016 61.32 62.70 60.88 61.63 1,270,686 -0.19(-0.31%)
Jan 11, 2016 61.35 62.48 61.03 61.83 1,204,668 +0.21(+0.34%)
Jan 08, 2016 60.41 61.68 60.08 61.62 1,124,608 +1.05(+1.74%)
Jan 07, 2016 59.99 60.62 59.54 60.56 1,083,821 +1.65(+2.80%)
Jan 06, 2016 58.91 59.25 58.41 58.91 875,571 +0.83(+1.44%)
Jan 05, 2016 57.99 58.45 57.92 58.08 749,774 -0.12(-0.20%)
Jan 04, 2016 57.88 58.65 57.81 58.20 1,144,783 +1.31(+2.30%)
Dec 31, 2015 56.46 56.89 56.89 56.89 895,781 +0.73(+1.30%)
Dec 30, 2015 55.73 56.19 55.58 56.16 477,799 +0.50(+0.91%)
Dec 29, 2015 56.01 56.19 55.61 55.65 343,360 -0.62(-1.11%)
Dec 28, 2015 56.28 56.74 56.23 56.28 416,030 +0.29(+0.52%)
Dec 24, 2015 56.04 55.98 55.98 55.98 116,708 -0.08(-0.15%)
Dec 23, 2015 56.52 56.63 56.02 56.07 785,836 -0.79(-1.39%)
Dec 22, 2015 57.20 57.60 56.74 56.85 647,858 -0.49(-0.85%)
Dec 21, 2015 57.45 57.76 57.20 57.34 321,499 -0.43(-0.75%)
Dec 18, 2015 57.18 57.77 57.08 57.77 588,196 +0.84(+1.48%)
Dec 17, 2015 56.08 57.02 56.07 56.93 568,499 +0.64(+1.14%)
Dec 16, 2015 56.80 57.12 56.21 56.29 615,626 -0.92(-1.60%)
Dec 15, 2015 57.71 57.74 57.06 57.20 614,594 -0.78(-1.34%)
Dec 14, 2015 57.63 58.43 57.36 57.98 1,017,843 +0.37(+0.64%)
Dec 11, 2015 56.95 57.78 56.91 57.61 534,477 +1.25(+2.23%)
Dec 10, 2015 56.62 56.76 56.07 56.36 367,348 -0.19(-0.34%)
Dec 09, 2015 56.08 56.76 55.53 56.55 647,073 +0.64(+1.15%)
Dec 08, 2015 56.14 56.35 55.63 55.91 497,915 +0.26(+0.46%)
Dec 07, 2015 54.88 55.86 54.88 55.65 511,391 +0.85(+1.55%)
Dec 04, 2015 55.37 55.48 54.74 54.80 400,838 -0.57(-1.03%)
Dec 03, 2015 54.30 55.58 54.08 55.37 453,165 +0.92(+1.68%)
Dec 02, 2015 53.98 54.52 53.82 54.45 423,524 +0.55(+1.02%)
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.