Skip to main content

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

21.13 +0.09 (+0.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.72 44.43 43.72 43.88 541,807 +0.04(+0.08%)
May 30, 2017 43.66 43.92 43.55 43.85 336,370 +0.32(+0.74%)
May 26, 2017 43.58 43.76 43.44 43.53 373,324 +0.03(+0.06%)
May 25, 2017 43.33 43.62 43.19 43.50 522,382 -0.03(-0.06%)
May 24, 2017 43.51 43.73 43.37 43.53 476,767 -0.03(-0.06%)
May 23, 2017 43.57 43.88 43.47 43.55 277,466 -0.15(-0.34%)
May 22, 2017 43.93 43.95 43.63 43.70 326,824 -0.33(-0.75%)
May 19, 2017 44.13 44.13 43.76 44.03 532,107 -0.19(-0.43%)
May 18, 2017 44.48 44.57 44.04 44.22 608,066 -0.13(-0.29%)
May 17, 2017 43.92 44.41 43.73 44.35 1,144,649 +1.14(+2.65%)
May 16, 2017 43.11 43.52 43.10 43.21 213,442 -0.03(-0.06%)
May 15, 2017 43.40 43.40 43.02 43.23 255,329 -0.30(-0.69%)
May 12, 2017 43.48 43.66 43.44 43.54 375,877 +0.20(+0.46%)
May 11, 2017 43.21 43.72 43.16 43.33 608,349 +0.29(+0.68%)
May 10, 2017 43.40 43.43 43.00 43.04 293,924 -0.27(-0.63%)
May 09, 2017 43.21 43.46 43.15 43.32 361,641 +0.04(+0.08%)
May 08, 2017 43.20 43.47 43.11 43.28 253,255 +0.16(+0.36%)
May 05, 2017 43.21 43.54 43.11 43.12 291,740 -0.27(-0.61%)
May 04, 2017 43.23 43.67 43.19 43.39 297,432 +0.09(+0.21%)
May 03, 2017 43.26 43.49 43.19 43.30 333,849 +0.24(+0.55%)
May 02, 2017 42.79 43.18 42.70 43.06 263,594 +0.20(+0.47%)
May 01, 2017 42.88 43.14 42.70 42.86 357,040 -0.20(-0.47%)
Apr 28, 2017 42.48 43.07 42.48 43.06 446,657 +0.54(+1.27%)
Apr 27, 2017 42.40 42.65 42.27 42.52 328,286 +0.05(+0.13%)
Apr 26, 2017 42.73 42.73 42.24 42.46 521,377 -0.27(-0.62%)
Apr 25, 2017 42.73 42.77 42.52 42.73 656,166 -0.41(-0.96%)
Apr 24, 2017 43.07 43.26 43.01 43.14 474,907 -0.56(-1.28%)
Apr 21, 2017 43.64 43.83 43.57 43.70 354,415 +0.15(+0.34%)
Apr 20, 2017 43.96 44.02 43.54 43.55 520,264 -0.59(-1.33%)
Apr 19, 2017 44.19 44.21 43.76 44.14 561,442 -0.15(-0.33%)
Apr 18, 2017 44.51 44.66 44.25 44.29 470,492 -0.01(-0.02%)
Apr 17, 2017 44.71 44.83 44.30 44.30 379,000 -0.55(-1.23%)
Apr 13, 2017 44.47 44.85 44.29 44.85 468,232 +0.46(+1.03%)
Apr 12, 2017 43.87 44.42 43.87 44.39 421,754 +0.59(+1.34%)
Apr 11, 2017 44.31 44.38 43.80 43.80 429,750 -0.34(-0.77%)
Apr 10, 2017 44.25 44.35 43.82 44.14 287,544 -0.10(-0.23%)
Apr 07, 2017 44.32 44.49 44.09 44.24 475,138 +0.01(+0.02%)
Apr 06, 2017 44.59 44.79 44.20 44.23 521,699 -0.39(-0.88%)
Apr 05, 2017 43.84 44.71 43.64 44.63 937,599 +0.48(+1.08%)
Apr 04, 2017 44.14 44.30 43.92 44.15 482,812 +0.05(+0.12%)
Apr 03, 2017 43.46 44.21 43.43 44.09 815,419 +0.50(+1.16%)
Mar 31, 2017 43.65 43.78 43.42 43.59 389,866 -0.12(-0.27%)
Mar 30, 2017 44.00 44.01 43.66 43.71 434,585 -0.30(-0.69%)
Mar 29, 2017 44.21 44.32 43.96 44.01 459,966 -0.16(-0.37%)
Mar 28, 2017 44.66 44.71 44.14 44.18 416,575 -0.35(-0.78%)
Mar 27, 2017 45.16 45.29 44.41 44.52 1,167,806 -0.10(-0.23%)
Mar 24, 2017 44.47 44.81 44.28 44.63 789,184 -0.02(-0.04%)
Mar 23, 2017 44.86 45.00 44.34 44.64 729,715 -0.27(-0.59%)
Mar 22, 2017 44.98 45.30 44.80 44.91 1,258,882 +0.01(+0.02%)
Mar 21, 2017 43.47 44.92 43.44 44.90 1,248,796 +1.19(+2.72%)
Mar 20, 2017 43.54 43.81 43.49 43.71 355,487 +0.22(+0.51%)
Mar 17, 2017 43.55 43.84 43.42 43.49 372,365 -0.15(-0.34%)
Mar 16, 2017 43.54 43.76 43.47 43.64 388,832 -0.10(-0.23%)
Mar 15, 2017 44.20 44.30 43.63 43.74 1,106,949 -0.68(-1.53%)
Mar 14, 2017 44.39 44.74 44.35 44.41 409,740 +0.21(+0.48%)
Mar 13, 2017 44.40 44.40 44.03 44.20 446,169 -0.09(-0.21%)
Mar 10, 2017 44.20 44.65 44.18 44.30 558,733 -0.21(-0.47%)
Mar 09, 2017 44.35 44.63 44.12 44.51 326,936 +0.19(+0.43%)
Mar 08, 2017 43.87 44.34 43.76 44.31 890,523 +0.27(+0.60%)
Mar 07, 2017 43.84 44.09 43.73 44.05 320,770 +0.33(+0.75%)
Mar 06, 2017 43.70 43.97 43.65 43.72 476,531 +0.26(+0.59%)
Mar 03, 2017 43.41 43.66 43.20 43.46 756,750 +0.07(+0.17%)
Mar 02, 2017 42.92 43.44 42.92 43.39 433,987 +0.50(+1.17%)
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.