Skip to main content

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

21.27 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.49 20.62 20.31 20.55 1,367,496 +0.28(+1.36%)
Apr 29, 2021 20.03 20.48 20.03 20.28 1,712,066 +0.06(+0.28%)
Apr 28, 2021 20.29 20.36 20.15 20.22 774,889 -0.02(-0.09%)
Apr 27, 2021 20.21 20.34 20.17 20.24 959,174 -0.05(-0.23%)
Apr 26, 2021 20.37 20.39 20.23 20.29 1,051,205 -0.21(-1.02%)
Apr 23, 2021 20.75 20.84 20.41 20.50 1,268,221 -0.38(-1.83%)
Apr 22, 2021 20.74 20.96 20.54 20.88 2,232,257 +0.09(+0.41%)
Apr 21, 2021 21.35 21.49 20.79 20.79 1,924,087 -0.50(-2.37%)
Apr 20, 2021 20.99 21.51 20.93 21.30 2,251,283 +0.40(+1.92%)
Apr 19, 2021 20.73 21.05 20.67 20.90 1,636,742 +0.27(+1.29%)
Apr 16, 2021 20.57 20.77 20.54 20.63 973,125 -0.05(-0.23%)
Apr 15, 2021 20.59 20.85 20.59 20.68 903,784 -0.08(-0.37%)
Apr 14, 2021 20.88 20.89 20.50 20.75 1,446,496 -0.19(-0.91%)
Apr 13, 2021 20.94 21.18 20.84 20.94 977,173 +0.03(+0.14%)
Apr 12, 2021 20.82 21.04 20.80 20.92 1,052,153 +0.08(+0.37%)
Apr 09, 2021 20.84 20.95 20.79 20.84 947,414 +0.01(+0.05%)
Apr 08, 2021 20.89 21.14 20.81 20.83 1,035,077 -0.19(-0.91%)
Apr 07, 2021 20.68 21.08 20.68 21.02 1,163,792 +0.35(+1.71%)
Apr 06, 2021 20.62 20.72 20.47 20.67 1,431,018 +0.04(+0.18%)
Apr 05, 2021 20.48 20.74 20.48 20.63 1,271,069 -0.10(-0.46%)
Apr 01, 2021 20.86 20.90 20.73 20.73 1,562,373 -0.28(-1.32%)
Mar 31, 2021 21.17 21.17 20.86 21.00 1,791,514 -0.28(-1.30%)
Mar 30, 2021 21.65 21.78 21.23 21.28 1,773,987 -0.37(-1.72%)
Mar 29, 2021 21.22 21.69 21.04 21.65 3,377,122 +0.58(+2.76%)
Mar 26, 2021 21.22 21.53 21.06 21.07 2,554,703 -0.38(-1.78%)
Mar 25, 2021 22.22 22.35 21.36 21.45 5,712,094 -0.52(-2.39%)
Mar 24, 2021 21.20 21.97 21.06 21.97 2,959,200 +0.51(+2.35%)
Mar 23, 2021 20.91 21.57 20.86 21.47 3,006,809 +0.74(+3.59%)
Mar 22, 2021 20.50 20.82 20.46 20.73 1,493,237 +0.16(+0.79%)
Mar 19, 2021 20.78 20.94 20.42 20.56 2,355,628 -0.15(-0.74%)
Mar 18, 2021 20.26 20.77 20.07 20.72 2,669,248 +0.61(+3.03%)
Mar 17, 2021 20.41 20.55 20.08 20.11 4,030,269 -0.16(-0.80%)
Mar 16, 2021 19.98 20.40 19.98 20.27 2,708,586 +0.32(+1.62%)
Mar 15, 2021 20.03 20.14 19.94 19.94 1,750,800 -0.06(-0.29%)
Mar 12, 2021 20.16 20.20 19.97 20.00 1,588,189 -0.14(-0.71%)
Mar 11, 2021 20.37 20.45 20.14 20.14 2,933,222 -0.44(-2.13%)
Mar 10, 2021 20.75 20.76 20.43 20.58 2,817,527 -0.38(-1.82%)
Mar 09, 2021 21.05 21.19 20.80 20.96 3,251,113 -0.43(-2.00%)
Mar 08, 2021 21.34 21.52 21.06 21.39 3,037,661 -0.12(-0.58%)
Mar 05, 2021 21.60 22.59 21.47 21.52 6,706,200 -0.45(-2.04%)
Mar 04, 2021 21.45 22.35 21.25 21.96 5,853,263 +0.57(+2.67%)
Mar 03, 2021 21.09 21.39 20.92 21.39 4,009,985 +0.23(+1.08%)
Mar 02, 2021 20.76 21.17 20.76 21.16 2,216,834 +0.42(+2.02%)
Mar 01, 2021 21.00 21.05 20.70 20.74 2,690,533 -0.76(-3.54%)
Feb 26, 2021 21.40 21.86 21.15 21.51 5,175,309 +0.02(+0.09%)
Feb 25, 2021 20.75 21.55 20.68 21.49 4,132,289 +0.77(+3.73%)
Feb 24, 2021 21.15 21.23 20.69 20.72 2,859,763 -0.51(-2.42%)
Feb 23, 2021 21.30 21.81 21.12 21.23 4,256,091 +0.18(+0.86%)
Feb 22, 2021 21.06 21.11 20.80 21.05 1,693,447 +0.13(+0.64%)
Feb 19, 2021 21.18 21.19 20.80 20.92 1,513,995 -0.46(-2.14%)
Feb 18, 2021 21.20 21.47 21.17 21.37 1,626,816 +0.33(+1.59%)
Feb 17, 2021 21.06 21.32 20.96 21.04 1,776,211 +0.16(+0.78%)
Feb 16, 2021 20.56 20.95 20.53 20.88 1,272,603 +0.12(+0.60%)
Feb 12, 2021 20.85 20.98 20.70 20.75 896,832 -0.04(-0.18%)
Feb 11, 2021 20.68 21.08 20.58 20.79 1,700,768 +0.02(+0.09%)
Feb 10, 2021 20.50 20.95 20.48 20.77 2,352,770 +0.12(+0.60%)
Feb 09, 2021 20.75 20.83 20.54 20.65 2,128,067 -0.10(-0.51%)
Feb 08, 2021 21.07 21.12 20.74 20.75 2,121,181 -0.54(-2.55%)
Feb 05, 2021 21.35 21.57 21.27 21.30 1,486,185 -0.30(-1.37%)
Feb 04, 2021 21.96 21.96 21.57 21.59 1,375,683 -0.46(-2.07%)
Feb 03, 2021 22.09 22.32 22.00 22.05 1,394,464 -0.05(-0.22%)
Feb 02, 2021 22.16 22.38 22.06 22.10 1,577,631 -0.33(-1.49%)
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.