Skip to main content

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

21.06 +0.02 (+0.10%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.27 46.30 44.67 45.30 2,204,835 +0.24(+0.54%)
Mar 30, 2020 45.78 46.81 45.01 45.06 2,273,410 -1.01(-2.18%)
Mar 27, 2020 46.20 46.75 44.85 46.06 1,963,683 +1.50(+3.38%)
Mar 26, 2020 46.85 46.90 44.24 44.56 1,955,085 -2.84(-5.99%)
Mar 25, 2020 47.72 49.18 45.70 47.40 2,203,610 -0.75(-1.56%)
Mar 24, 2020 49.88 50.58 47.96 48.15 1,799,966 -4.87(-9.19%)
Mar 23, 2020 51.83 54.97 51.79 53.02 2,446,191 +0.82(+1.56%)
Mar 20, 2020 49.80 52.63 48.70 52.20 2,491,950 +0.96(+1.87%)
Mar 19, 2020 53.73 55.59 49.57 51.25 2,383,515 -1.72(-3.24%)
Mar 18, 2020 52.14 54.98 50.47 52.97 2,441,974 +3.47(+7.00%)
Mar 17, 2020 51.43 53.75 48.71 49.50 3,084,429 -3.50(-6.61%)
Mar 16, 2020 51.22 54.49 49.36 53.00 3,052,225 +6.56(+14.14%)
Mar 13, 2020 46.91 50.73 46.17 46.44 2,809,807 -3.39(-6.80%)
Mar 12, 2020 48.13 50.06 46.88 49.83 4,123,186 +5.07(+11.33%)
Mar 11, 2020 43.20 45.26 42.76 44.76 2,781,497 +2.59(+6.15%)
Mar 10, 2020 41.97 44.18 41.97 42.17 2,081,694 -1.22(-2.81%)
Mar 09, 2020 42.54 43.41 40.19 43.39 2,172,351 +3.82(+9.66%)
Mar 06, 2020 40.00 40.45 39.14 39.56 1,443,184 +0.79(+2.03%)
Mar 05, 2020 38.41 39.21 38.16 38.78 1,006,840 +1.24(+3.30%)
Mar 04, 2020 38.05 38.52 37.51 37.54 883,972 -1.14(-2.94%)
Mar 03, 2020 37.85 39.06 37.11 38.67 2,024,615 +0.84(+2.21%)
Mar 02, 2020 38.73 39.39 37.84 37.84 1,959,358 -1.10(-2.82%)
Feb 28, 2020 39.52 39.74 38.69 38.94 2,599,393 +0.53(+1.37%)
Feb 27, 2020 37.86 38.47 37.00 38.41 1,340,977 +1.31(+3.54%)
Feb 26, 2020 36.49 37.18 36.19 37.09 1,014,586 +0.41(+1.13%)
Feb 25, 2020 35.33 36.75 35.28 36.68 1,156,951 +1.22(+3.44%)
Feb 24, 2020 35.47 35.62 35.27 35.46 793,530 +1.05(+3.06%)
Feb 21, 2020 34.19 34.54 34.13 34.41 484,185 +0.38(+1.10%)
Feb 20, 2020 34.22 34.48 33.99 34.03 344,053 -0.08(-0.25%)
Feb 19, 2020 34.16 34.23 33.97 34.12 392,086 -0.18(-0.52%)
Feb 18, 2020 34.29 34.51 34.19 34.30 369,028 +0.08(+0.25%)
Feb 14, 2020 34.06 34.33 34.06 34.21 250,025 +0.11(+0.33%)
Feb 13, 2020 34.36 34.36 34.01 34.10 502,417 -0.08(-0.25%)
Feb 12, 2020 34.19 34.33 34.14 34.18 277,973 -0.22(-0.63%)
Feb 11, 2020 34.43 34.54 34.21 34.40 297,165 -0.23(-0.68%)
Feb 10, 2020 34.92 34.92 34.63 34.63 213,959 -0.20(-0.57%)
Feb 07, 2020 34.56 34.93 34.54 34.83 316,791 +0.43(+1.26%)
Feb 06, 2020 34.21 34.44 34.16 34.40 333,784 +0.07(+0.19%)
Feb 05, 2020 34.48 34.66 34.30 34.33 464,192 -0.53(-1.51%)
Feb 04, 2020 34.96 35.00 34.75 34.86 500,356 -0.54(-1.54%)
Feb 03, 2020 35.57 35.58 35.26 35.40 398,731 -0.38(-1.08%)
Jan 31, 2020 35.20 35.90 35.20 35.79 573,951 +0.72(+2.06%)
Jan 30, 2020 35.31 35.50 35.04 35.07 672,239 +0.00(+0.01%)
Jan 29, 2020 34.80 35.07 34.73 35.06 406,167 +0.20(+0.58%)
Jan 28, 2020 34.94 35.00 34.76 34.86 270,338 -0.30(-0.85%)
Jan 27, 2020 35.31 35.39 34.96 35.16 481,368 +0.40(+1.16%)
Jan 24, 2020 34.22 34.99 34.22 34.76 612,605 +0.44(+1.29%)
Jan 23, 2020 34.42 34.74 34.24 34.31 240,264 +0.00(+0.00%)
Jan 22, 2020 34.17 34.37 34.12 34.31 195,730 +0.05(+0.14%)
Jan 21, 2020 34.15 34.35 34.12 34.27 244,614 +0.26(+0.77%)
Jan 17, 2020 33.75 34.07 33.75 34.00 190,820 +0.09(+0.28%)
Jan 16, 2020 34.11 34.12 33.85 33.91 222,983 -0.45(-1.31%)
Jan 15, 2020 34.60 34.60 34.22 34.36 394,800 -0.14(-0.41%)
Jan 14, 2020 34.79 34.82 34.30 34.50 354,984 -0.12(-0.35%)
Jan 13, 2020 34.85 35.02 34.62 34.62 156,697 -0.25(-0.73%)
Jan 10, 2020 34.72 34.99 34.69 34.88 185,921 +0.16(+0.46%)
Jan 09, 2020 34.59 34.77 34.53 34.72 255,698 -0.03(-0.08%)
Jan 08, 2020 34.87 34.87 34.62 34.75 494,612 -0.11(-0.31%)
Jan 07, 2020 34.85 34.97 34.75 34.85 316,812 +0.11(+0.31%)
Jan 06, 2020 35.06 35.11 34.70 34.75 144,816 -0.07(-0.19%)
Jan 03, 2020 35.08 35.08 34.74 34.81 290,702 +0.15(+0.43%)
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.