Skip to main content

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

20.81 -0.08 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.11 21.37 21.07 21.36 1,449,240 +0.43(+2.07%)
Apr 29, 2024 20.99 21.03 20.88 20.92 1,557,237 -0.16(-0.75%)
Apr 26, 2024 21.23 21.30 21.04 21.08 1,915,142 -0.21(-0.97%)
Apr 25, 2024 21.41 21.57 21.25 21.29 2,617,468 +0.16(+0.75%)
Apr 24, 2024 21.09 21.27 21.01 21.13 2,693,605 +0.08(+0.38%)
Apr 23, 2024 21.40 21.42 20.96 21.05 2,038,891 -0.36(-1.66%)
Apr 22, 2024 21.52 21.66 21.29 21.41 1,677,389 -0.23(-1.05%)
Apr 19, 2024 21.77 21.83 21.50 21.63 2,869,389 -0.05(-0.23%)
Apr 18, 2024 21.57 21.73 21.34 21.68 3,298,462 +0.07(+0.32%)
Apr 17, 2024 21.26 21.62 21.24 21.61 2,360,086 +0.23(+1.06%)
Apr 16, 2024 21.46 21.58 21.28 21.39 3,625,171 +0.08(+0.37%)
Apr 15, 2024 20.93 21.41 20.84 21.31 3,145,519 +0.31(+1.46%)
Apr 12, 2024 20.75 21.11 20.68 21.00 2,361,990 +0.38(+1.87%)
Apr 11, 2024 20.67 20.85 20.56 20.62 2,496,158 -0.14(-0.67%)
Apr 10, 2024 20.73 20.89 20.56 20.76 5,340,199 +0.53(+2.63%)
Apr 09, 2024 20.23 20.40 20.16 20.22 1,682,606 -0.06(-0.29%)
Apr 08, 2024 20.25 20.39 20.21 20.28 1,202,772 -0.11(-0.53%)
Apr 05, 2024 20.53 20.55 20.28 20.39 1,793,010 -0.07(-0.34%)
Apr 04, 2024 20.05 20.52 19.99 20.46 1,811,637 +0.22(+1.07%)
Apr 03, 2024 20.50 20.50 20.19 20.24 1,638,649 -0.13(-0.63%)
Apr 02, 2024 20.25 20.47 20.23 20.37 1,640,236 +0.37(+1.87%)
Apr 01, 2024 19.76 20.03 19.76 20.00 2,250,626 +0.21(+1.05%)
Mar 28, 2024 19.84 19.85 19.66 19.79 3,577,909 -0.07(-0.35%)
Mar 27, 2024 20.13 20.16 19.86 19.86 2,509,800 -0.42(-2.09%)
Mar 26, 2024 20.09 20.30 20.05 20.28 1,568,340 +0.04(+0.20%)
Mar 25, 2024 20.23 20.24 20.10 20.24 1,502,005 -0.03(-0.15%)
Mar 22, 2024 20.01 20.28 19.99 20.27 1,074,840 +0.28(+1.38%)
Mar 21, 2024 20.08 20.10 19.90 20.00 1,717,120 -0.23(-1.12%)
Mar 20, 2024 20.68 20.74 20.13 20.22 2,164,668 -0.66(-3.16%)
Mar 19, 2024 21.11 21.13 20.81 20.88 1,300,956 -0.09(-0.42%)
Mar 18, 2024 20.79 21.00 20.78 20.97 1,147,745 +0.14(+0.66%)
Mar 15, 2024 20.97 20.97 20.77 20.83 2,119,266 -0.06(-0.28%)
Mar 14, 2024 20.58 21.06 20.55 20.89 2,674,618 +0.39(+1.92%)
Mar 13, 2024 20.57 20.58 20.40 20.50 1,383,094 -0.07(-0.34%)
Mar 12, 2024 20.54 20.72 20.47 20.57 1,604,913 +0.03(+0.14%)
Mar 11, 2024 20.46 20.58 20.38 20.54 1,124,589 +0.16(+0.77%)
Mar 08, 2024 20.17 20.46 20.02 20.38 2,397,258 +0.03(+0.15%)
Mar 07, 2024 20.36 20.40 20.23 20.35 1,517,076 -0.15(-0.72%)
Mar 06, 2024 20.42 20.63 20.42 20.50 2,021,727 -0.15(-0.72%)
Mar 05, 2024 20.59 20.73 20.44 20.65 1,681,665 +0.20(+0.96%)
Mar 04, 2024 20.31 20.47 20.25 20.45 1,518,118 +0.03(+0.14%)
Mar 01, 2024 20.57 20.70 20.39 20.42 1,891,909 -0.23(-1.10%)
Feb 29, 2024 20.49 20.76 20.41 20.65 1,989,141 -0.11(-0.52%)
Feb 28, 2024 20.76 20.80 20.62 20.76 1,366,045 +0.16(+0.77%)
Feb 27, 2024 20.70 20.75 20.58 20.60 1,180,519 -0.28(-1.32%)
Feb 26, 2024 21.04 21.09 20.83 20.87 1,249,791 -0.13(-0.61%)
Feb 23, 2024 21.04 21.15 20.88 21.00 1,400,322 -0.04(-0.19%)
Feb 22, 2024 21.13 21.22 20.98 21.04 2,501,588 -0.17(-0.79%)
Feb 21, 2024 21.24 21.36 21.16 21.21 1,294,275 +0.11(+0.51%)
Feb 20, 2024 21.07 21.18 21.01 21.10 1,628,395 +0.30(+1.42%)
Feb 16, 2024 20.76 20.85 20.60 20.80 2,393,675 +0.27(+1.30%)
Feb 15, 2024 20.87 20.90 20.49 20.54 2,507,339 -0.51(-2.44%)
Feb 14, 2024 21.21 21.38 20.99 21.05 3,006,720 -0.50(-2.33%)
Feb 13, 2024 21.40 21.71 21.26 21.55 4,625,923 +0.85(+4.10%)
Feb 12, 2024 21.02 21.02 20.64 20.71 2,149,069 -0.37(-1.73%)
Feb 09, 2024 21.34 21.39 21.05 21.07 2,074,953 -0.34(-1.57%)
Feb 08, 2024 21.72 21.79 21.39 21.41 1,751,757 -0.32(-1.45%)
Feb 07, 2024 21.63 21.86 21.62 21.72 1,670,234 +0.04(+0.18%)
Feb 06, 2024 21.89 21.97 21.66 21.68 2,211,976 -0.18(-0.81%)
Feb 05, 2024 21.81 22.07 21.73 21.86 3,499,397 +0.29(+1.33%)
Feb 02, 2024 21.71 21.80 21.47 21.57 3,003,490 +0.12(+0.55%)
Feb 01, 2024 21.59 21.90 21.43 21.46 3,771,731 -0.29(-1.32%)
Jan 31, 2024 21.28 21.76 21.09 21.74 5,062,836 +0.52(+2.46%)
Jan 30, 2024 21.14 21.28 21.09 21.22 1,922,646 +0.19(+0.89%)
Jan 29, 2024 21.39 21.50 21.03 21.03 2,553,552 -0.37(-1.75%)
Jan 26, 2024 21.30 21.47 21.19 21.41 1,919,008 +0.00(+0.00%)
Jan 25, 2024 21.27 21.56 21.21 21.41 2,853,395 -0.15(-0.69%)
Jan 24, 2024 21.13 21.58 21.12 21.55 3,502,240 +0.18(+0.83%)
Jan 23, 2024 21.13 21.48 21.09 21.38 2,733,556 +0.08(+0.37%)
Jan 22, 2024 21.56 21.58 21.28 21.30 2,831,187 -0.45(-2.09%)
Jan 19, 2024 21.91 22.13 21.72 21.75 3,022,361 -0.23(-1.03%)
Jan 18, 2024 21.96 22.25 21.90 21.98 2,564,346 -0.11(-0.49%)
Jan 17, 2024 22.25 22.31 22.04 22.09 2,058,777 +0.17(+0.77%)
Jan 16, 2024 21.83 22.01 21.77 21.92 3,321,121 +0.28(+1.28%)
Jan 12, 2024 21.36 21.71 21.23 21.64 2,307,604 +0.05(+0.23%)
Jan 11, 2024 21.51 21.84 21.48 21.59 3,239,185 +0.18(+0.83%)
Jan 10, 2024 21.46 21.64 21.39 21.42 2,294,953 -0.02(-0.09%)
Jan 09, 2024 21.50 21.60 21.35 21.44 1,673,636 +0.23(+1.07%)
Jan 08, 2024 21.62 21.72 21.21 21.21 2,165,661 -0.40(-1.87%)
Jan 05, 2024 21.67 21.72 21.37 21.61 2,243,180 +0.07(+0.32%)
Jan 04, 2024 21.52 21.55 21.38 21.54 2,680,724 +0.04(+0.18%)
Jan 03, 2024 21.16 21.53 21.13 21.51 4,224,886 +0.58(+2.78%)
Jan 02, 2024 20.94 21.04 20.71 20.92 4,034,313 +0.13(+0.62%)
Dec 29, 2023 20.52 20.79 20.46 20.79 2,965,493 +0.34(+1.64%)
Dec 28, 2023 20.48 20.53 20.34 20.46 2,159,523 +0.09(+0.44%)
Dec 27, 2023 20.39 20.50 20.30 20.37 2,626,342 -0.06(-0.29%)
Dec 26, 2023 20.63 20.67 20.38 20.43 1,326,653 -0.27(-1.29%)
Dec 22, 2023 20.76 20.82 20.55 20.70 4,323,477 -0.17(-0.80%)
Dec 21, 2023 21.00 21.10 20.85 20.86 2,266,814 -0.36(-1.70%)
Dec 20, 2023 20.85 21.23 20.61 21.22 2,918,550 +0.42(+2.02%)
Dec 19, 2023 21.08 21.12 20.78 20.80 2,378,459 -0.42(-1.97%)
Dec 18, 2023 21.11 21.25 21.04 21.22 1,985,360 +0.01(+0.05%)
Dec 15, 2023 21.00 21.32 20.95 21.21 4,273,591 +0.18(+0.88%)
Dec 14, 2023 21.23 21.27 20.88 21.03 4,316,713 -0.56(-2.61%)
Dec 13, 2023 22.37 22.53 21.58 21.59 4,045,621 -0.79(-3.51%)
Dec 12, 2023 22.38 22.57 22.30 22.38 1,605,049 +0.03(+0.13%)
Dec 11, 2023 22.39 22.49 22.30 22.35 1,325,311 -0.04(-0.20%)
Dec 08, 2023 22.58 22.61 22.27 22.39 2,123,556 -0.15(-0.67%)
Dec 07, 2023 22.68 22.79 22.53 22.54 1,742,719 -0.16(-0.73%)
Dec 06, 2023 22.50 22.73 22.23 22.71 2,079,763 +0.05(+0.21%)
Dec 05, 2023 22.46 22.70 22.45 22.66 2,014,298 +0.31(+1.39%)
Dec 04, 2023 22.68 22.69 22.34 22.35 1,973,190 -0.23(-1.03%)
Dec 01, 2023 23.33 23.44 22.55 22.58 3,355,183 -0.69(-2.96%)
Nov 30, 2023 23.19 23.36 23.13 23.27 2,358,815 -0.07(-0.29%)
Nov 29, 2023 23.26 23.37 22.96 23.34 1,863,712 -0.12(-0.50%)
Nov 28, 2023 23.39 23.56 23.29 23.45 1,567,891 +0.10(+0.42%)
Nov 27, 2023 23.39 23.54 23.31 23.36 1,348,028 +0.08(+0.33%)
Nov 24, 2023 23.42 23.46 23.22 23.28 629,593 -0.13(-0.54%)
Nov 22, 2023 23.41 23.50 23.25 23.41 2,550,225 -0.14(-0.58%)
Nov 21, 2023 23.40 23.56 23.36 23.54 1,223,587 +0.30(+1.29%)
Nov 20, 2023 23.34 23.43 23.20 23.24 1,605,688 -0.12(-0.50%)
Nov 17, 2023 23.47 23.52 23.33 23.36 2,329,869 -0.31(-1.31%)
Nov 16, 2023 23.39 23.77 23.32 23.67 3,300,223 +0.38(+1.62%)
Nov 15, 2023 23.34 23.37 22.90 23.29 2,683,072 -0.05(-0.21%)
Nov 14, 2023 23.93 23.93 23.33 23.34 4,338,896 -1.34(-5.43%)
Nov 13, 2023 24.80 24.90 24.59 24.68 2,114,153 +0.02(+0.08%)
Nov 10, 2023 24.79 25.01 24.59 24.66 2,365,495 -0.27(-1.09%)
Nov 09, 2023 24.39 24.98 24.39 24.93 2,507,795 +0.39(+1.58%)
Nov 08, 2023 24.29 24.62 24.23 24.54 2,184,952 +0.28(+1.16%)
Nov 07, 2023 24.31 24.43 24.17 24.26 1,669,415 +0.08(+0.32%)
Nov 06, 2023 23.88 24.32 23.85 24.18 1,785,002 +0.29(+1.22%)
Nov 03, 2023 24.11 24.12 23.72 23.89 3,088,063 -0.65(-2.65%)
Nov 02, 2023 24.87 24.93 24.52 24.54 3,472,302 -0.65(-2.58%)
Nov 01, 2023 25.35 25.55 25.18 25.19 2,059,424 -0.13(-0.50%)
Oct 31, 2023 25.52 25.60 25.26 25.32 1,564,223 -0.23(-0.91%)
Oct 30, 2023 25.43 25.73 25.29 25.55 2,891,067 -0.12(-0.45%)
Oct 27, 2023 25.32 25.76 25.28 25.67 2,858,525 +0.30(+1.19%)
Oct 26, 2023 25.37 25.52 25.12 25.37 2,691,321 -0.07(-0.27%)
Oct 25, 2023 25.22 25.47 25.14 25.43 2,578,816 +0.43(+1.71%)
Oct 24, 2023 25.02 25.16 24.83 25.01 1,986,099 -0.21(-0.85%)
Oct 23, 2023 25.13 25.27 24.87 25.22 3,335,601 +0.23(+0.93%)
Oct 20, 2023 24.70 25.00 24.65 24.99 2,300,952 +0.33(+1.34%)
Oct 19, 2023 24.35 24.70 24.17 24.66 3,282,459 +0.39(+1.60%)
Oct 18, 2023 23.96 24.31 23.96 24.27 2,372,333 +0.51(+2.17%)
Oct 17, 2023 24.19 24.19 23.56 23.75 2,266,690 -0.28(-1.17%)
Oct 16, 2023 24.23 24.32 23.98 24.04 1,473,010 -0.38(-1.55%)
Oct 13, 2023 24.13 24.50 24.08 24.41 2,018,732 +0.21(+0.88%)
Oct 12, 2023 23.65 24.33 23.65 24.20 2,154,668 +0.52(+2.21%)
Oct 11, 2023 23.60 23.83 23.45 23.68 1,450,267 +0.06(+0.25%)
Oct 10, 2023 23.83 23.83 23.46 23.62 2,337,960 -0.26(-1.10%)
Oct 09, 2023 24.19 24.19 23.80 23.88 1,396,758 -0.15(-0.61%)
Oct 06, 2023 24.40 24.51 23.89 24.03 2,190,870 -0.20(-0.84%)
Oct 05, 2023 24.31 24.44 24.16 24.23 1,481,072 -0.01(-0.04%)
Oct 04, 2023 24.27 24.54 24.18 24.24 1,796,603 -0.01(-0.04%)
Oct 03, 2023 24.01 24.35 23.93 24.25 2,196,003 +0.40(+1.67%)
Oct 02, 2023 23.54 23.96 23.48 23.85 1,738,596 +0.36(+1.53%)
Sep 29, 2023 23.19 23.55 23.15 23.49 2,645,612 +0.15(+0.62%)
Sep 28, 2023 23.55 23.57 23.22 23.35 1,612,307 -0.20(-0.86%)
Sep 27, 2023 23.64 23.75 23.42 23.55 2,189,174 -0.22(-0.94%)
Sep 26, 2023 23.61 23.78 23.42 23.77 1,904,533 +0.31(+1.32%)
Sep 25, 2023 23.70 23.54 23.44 23.46 1,221,040 -0.10(-0.41%)
Sep 22, 2023 23.44 23.57 23.34 23.56 1,542,006 +0.06(+0.25%)
Sep 21, 2023 23.33 23.50 23.29 23.50 1,704,441 +0.38(+1.64%)
Sep 20, 2023 22.81 23.13 22.66 23.12 1,730,292 +0.23(+1.02%)
Sep 19, 2023 22.79 22.97 22.69 22.89 1,829,196 +0.09(+0.38%)
Sep 18, 2023 22.64 22.80 22.63 22.80 1,424,867 +0.16(+0.72%)
Sep 15, 2023 22.50 22.74 22.48 22.64 755,347 +0.25(+1.11%)
Sep 14, 2023 22.52 22.56 22.33 22.39 1,282,148 -0.31(-1.35%)
Sep 13, 2023 22.53 22.77 22.48 22.70 1,246,328 +0.16(+0.72%)
Sep 12, 2023 22.56 22.59 22.41 22.54 505,751 +0.01(+0.04%)
Sep 11, 2023 22.42 22.54 22.36 22.53 740,693 -0.04(-0.17%)
Sep 08, 2023 22.50 22.63 22.47 22.56 868,773 +0.07(+0.30%)
Sep 07, 2023 22.41 22.60 22.39 22.50 1,325,908 +0.22(+0.99%)
Sep 06, 2023 22.18 22.41 22.06 22.28 1,553,820 +0.08(+0.35%)
Sep 05, 2023 21.87 22.20 21.85 22.20 1,623,883 +0.46(+2.12%)
Sep 01, 2023 21.82 21.84 21.61 21.74 1,237,498 -0.24(-1.09%)
Aug 31, 2023 21.90 21.99 21.79 21.98 721,952 +0.06(+0.26%)
Aug 30, 2023 22.07 22.10 21.85 21.92 1,186,591 -0.09(-0.39%)
Aug 29, 2023 22.33 22.44 21.99 22.01 1,747,131 -0.31(-1.38%)
Aug 28, 2023 22.42 22.42 22.18 22.31 1,210,873 -0.20(-0.89%)
Aug 25, 2023 22.49 22.79 22.38 22.52 1,972,436 -0.07(-0.30%)
Aug 24, 2023 22.34 22.59 22.22 22.58 1,614,129 +0.30(+1.33%)
Aug 23, 2023 22.48 22.55 22.24 22.29 1,278,086 -0.22(-0.98%)
Aug 22, 2023 22.35 22.57 22.30 22.51 912,643 +0.08(+0.34%)
Aug 21, 2023 22.38 22.59 22.32 22.43 1,474,455 +0.05(+0.21%)
Aug 18, 2023 22.70 22.73 22.32 22.38 1,412,630 -0.12(-0.51%)
Aug 17, 2023 22.18 22.51 22.14 22.50 1,431,534 +0.28(+1.25%)
Aug 16, 2023 21.99 22.23 21.85 22.22 1,814,896 +0.28(+1.27%)
Aug 15, 2023 21.81 21.97 21.79 21.94 1,241,977 +0.27(+1.24%)
Aug 14, 2023 21.75 21.89 21.66 21.67 659,133 +0.05(+0.22%)
Aug 11, 2023 21.74 21.76 21.55 21.62 1,185,686 -0.03(-0.13%)
Aug 10, 2023 21.46 21.73 21.26 21.65 1,965,822 +0.12(+0.53%)
Aug 09, 2023 21.39 21.61 21.39 21.54 1,506,152 +0.19(+0.88%)
Aug 08, 2023 21.47 21.63 21.34 21.35 1,789,363 +0.14(+0.65%)
Aug 07, 2023 21.18 21.39 21.14 21.21 1,417,079 -0.02(-0.09%)
Aug 04, 2023 21.17 21.29 21.00 21.23 2,102,804 +0.06(+0.27%)
Aug 03, 2023 21.21 21.34 21.07 21.17 1,213,048 +0.06(+0.30%)
Aug 02, 2023 21.05 21.21 21.00 21.11 1,648,616 +0.29(+1.41%)
Aug 01, 2023 20.86 21.03 20.81 20.82 1,413,175 +0.10(+0.46%)
Jul 31, 2023 20.90 20.91 20.72 20.72 1,297,686 -0.23(-1.10%)
Jul 28, 2023 21.00 21.06 20.90 20.95 1,849,294 -0.29(-1.35%)
Jul 27, 2023 20.82 21.30 20.81 21.24 1,949,080 +0.29(+1.37%)
Jul 26, 2023 21.13 21.13 20.87 20.95 1,532,678 -0.15(-0.73%)
Jul 25, 2023 21.14 21.15 20.97 21.11 1,069,457 +0.02(+0.09%)
Jul 24, 2023 21.14 21.19 20.96 21.09 1,522,139 -0.08(-0.36%)
Jul 21, 2023 20.94 21.18 20.92 21.16 972,976 +0.10(+0.46%)
Jul 20, 2023 20.86 21.15 20.86 21.07 873,205 +0.19(+0.92%)
Jul 19, 2023 20.89 20.96 20.78 20.88 1,262,888 -0.08(-0.37%)
Jul 18, 2023 21.20 21.23 20.92 20.95 1,312,213 -0.27(-1.27%)
Jul 17, 2023 21.46 21.49 21.14 21.22 755,054 -0.22(-1.03%)
Jul 14, 2023 21.24 21.58 21.24 21.44 1,336,848 +0.21(+0.99%)
Jul 13, 2023 21.32 21.40 21.20 21.23 1,151,894 -0.17(-0.81%)
Jul 12, 2023 21.27 21.45 21.25 21.40 1,718,938 -0.21(-0.98%)
Jul 11, 2023 21.77 21.85 21.59 21.61 1,488,116 -0.21(-0.97%)
Jul 10, 2023 22.24 22.28 21.82 21.83 1,339,026 -0.36(-1.64%)
Jul 07, 2023 22.44 22.44 22.00 22.19 1,123,308 -0.25(-1.11%)
Jul 06, 2023 22.33 22.69 22.33 22.44 1,624,499 +0.37(+1.70%)
Jul 05, 2023 21.91 22.10 21.91 22.07 1,359,886 +0.24(+1.10%)
Jul 03, 2023 21.92 21.94 21.72 21.83 710,084 -0.08(-0.35%)
Jun 30, 2023 21.77 21.93 21.76 21.90 1,352,343 -0.06(-0.26%)
Jun 29, 2023 22.21 22.21 21.90 21.96 1,364,957 -0.27(-1.21%)
Jun 28, 2023 22.39 22.49 22.21 22.23 1,123,659 -0.11(-0.47%)
Jun 27, 2023 22.60 22.70 22.26 22.33 1,173,608 -0.33(-1.44%)
Jun 26, 2023 22.71 22.71 22.42 22.66 878,178 -0.04(-0.17%)
Jun 23, 2023 22.65 22.74 22.47 22.70 1,801,952 +0.36(+1.59%)
Jun 22, 2023 22.23 22.44 22.23 22.34 1,548,389 +0.18(+0.82%)
Jun 21, 2023 22.20 22.29 22.02 22.16 1,384,197 +0.06(+0.27%)
Jun 20, 2023 22.10 22.27 22.06 22.10 1,581,949 +0.09(+0.43%)
Jun 16, 2023 21.79 22.10 21.70 22.01 1,843,640 +0.18(+0.83%)
Jun 15, 2023 22.10 22.11 21.81 21.83 2,039,476 -1.62(-6.92%)
May 08, 2023 23.29 23.57 23.26 23.45 1,216,237 +0.08(+0.33%)
May 05, 2023 23.56 23.57 23.31 23.37 1,689,787 -0.59(-2.46%)
May 04, 2023 23.84 24.17 23.79 23.96 2,173,754 +0.30(+1.28%)
May 03, 2023 23.69 23.70 23.22 23.66 2,575,579 -0.09(-0.40%)
May 02, 2023 23.40 23.99 23.39 23.75 1,576,270 +0.47(+2.04%)
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.