Skip to main content

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

21.12 +0.08 (+0.38%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.16(-0.73%)
Jun 14, 2023 21.70 22.14 21.61 21.99 2,988,978 +0.26(+1.18%)
Jun 13, 2023 21.91 21.94 21.63 21.73 1,535,919 -0.26(-1.17%)
Jun 12, 2023 22.05 22.17 21.88 21.99 955,951 -0.10(-0.47%)
Jun 09, 2023 21.92 22.15 21.89 22.09 1,834,842 +0.19(+0.87%)
Jun 08, 2023 21.86 22.07 21.79 21.90 1,590,842 +0.11(+0.52%)
Jun 07, 2023 22.06 22.06 21.73 21.79 2,437,148 -0.41(-1.84%)
Jun 06, 2023 22.88 22.88 22.13 22.20 2,534,103 -0.62(-2.71%)
Jun 05, 2023 22.66 22.94 22.58 22.81 1,694,618 +0.32(+1.44%)
Jun 02, 2023 23.01 23.10 22.48 22.49 3,073,695 -0.84(-3.62%)
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.