Skip to main content

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

21.47 +0.36 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.28 50.49 49.72 49.93 1,125,117 -0.58(-1.14%)
Sep 29, 2016 49.81 50.55 49.81 50.50 1,090,161 +0.74(+1.49%)
Sep 28, 2016 50.09 50.42 49.75 49.76 582,689 -0.42(-0.83%)
Sep 27, 2016 50.40 50.53 50.10 50.18 506,622 -0.19(-0.37%)
Sep 26, 2016 50.15 50.42 50.00 50.36 646,460 +0.50(+1.01%)
Sep 23, 2016 49.60 49.87 49.46 49.86 476,638 +0.34(+0.69%)
Sep 22, 2016 49.93 49.95 49.50 49.52 559,638 -0.74(-1.48%)
Sep 21, 2016 50.85 51.00 50.24 50.26 929,812 -0.71(-1.40%)
Sep 20, 2016 50.57 50.98 50.57 50.98 283,456 +0.20(+0.40%)
Sep 19, 2016 50.92 51.06 50.42 50.77 615,277 -0.34(-0.67%)
Sep 16, 2016 51.29 51.43 51.07 51.12 560,764 +0.09(+0.18%)
Sep 15, 2016 51.60 51.69 50.98 51.02 725,495 -0.61(-1.19%)
Sep 14, 2016 51.58 51.79 51.30 51.63 1,058,973 -0.01(-0.02%)
Sep 13, 2016 51.07 51.95 51.02 51.64 1,479,362 +0.94(+1.85%)
Sep 12, 2016 51.65 51.69 50.70 50.71 1,159,737 -0.72(-1.41%)
Sep 09, 2016 50.26 51.43 50.24 51.43 843,188 +1.56(+3.13%)
Sep 08, 2016 49.80 50.01 49.77 49.87 260,689 +0.08(+0.17%)
Sep 07, 2016 50.09 50.13 49.75 49.79 221,136 -0.31(-0.61%)
Sep 06, 2016 49.97 50.34 49.95 50.09 254,033 -0.03(-0.06%)
Sep 02, 2016 50.34 50.12 50.12 50.12 465,687 -0.50(-0.99%)
Sep 01, 2016 50.61 51.14 50.53 50.62 446,318 -0.03(-0.06%)
Aug 31, 2016 50.42 50.92 50.39 50.65 311,799 +0.28(+0.55%)
Aug 30, 2016 50.43 50.59 50.28 50.37 271,127 -0.09(-0.18%)
Aug 29, 2016 50.65 50.65 50.29 50.47 231,147 -0.30(-0.59%)
Aug 26, 2016 50.58 51.03 50.21 50.76 592,799 +0.12(+0.24%)
Aug 25, 2016 50.91 50.91 50.49 50.64 226,542 -0.12(-0.24%)
Aug 24, 2016 50.39 50.85 50.28 50.76 477,228 +0.43(+0.85%)
Aug 23, 2016 50.52 50.52 50.19 50.34 281,921 -0.36(-0.71%)
Aug 22, 2016 50.90 51.05 50.65 50.70 200,453 -0.15(-0.29%)
Aug 19, 2016 50.87 51.06 50.76 50.85 174,877 +0.04(+0.07%)
Aug 18, 2016 51.15 51.18 50.80 50.81 153,843 -0.35(-0.69%)
Aug 17, 2016 51.03 51.47 51.02 51.16 450,766 +0.15(+0.29%)
Aug 16, 2016 50.76 51.10 50.75 51.01 491,929 +0.36(+0.71%)
Aug 15, 2016 50.99 50.99 50.51 50.65 298,368 -0.48(-0.94%)
Aug 12, 2016 51.27 51.36 51.03 51.13 197,016 -0.06(-0.11%)
Aug 11, 2016 51.22 51.39 51.05 51.19 383,893 -0.24(-0.47%)
Aug 10, 2016 51.06 51.57 50.97 51.43 324,185 +0.36(+0.71%)
Aug 09, 2016 51.12 51.16 50.97 51.07 197,170 -0.04(-0.07%)
Aug 08, 2016 51.06 51.21 50.88 51.11 296,863 +0.01(+0.02%)
Aug 05, 2016 51.53 51.64 50.99 51.10 464,127 -0.77(-1.49%)
Aug 04, 2016 51.90 51.98 51.61 51.87 383,995 -0.02(-0.04%)
Aug 03, 2016 52.39 52.50 51.89 51.89 323,059 -0.43(-0.82%)
Aug 02, 2016 51.63 52.49 51.59 52.31 526,011 +0.66(+1.28%)
Aug 01, 2016 51.60 51.92 51.39 51.65 449,854 +0.01(+0.02%)
Jul 29, 2016 51.82 52.09 51.38 51.64 604,223 -0.11(-0.22%)
Jul 28, 2016 51.77 51.90 51.59 51.76 297,067 +0.10(+0.20%)
Jul 27, 2016 51.70 51.96 51.50 51.65 390,133 -0.13(-0.25%)
Jul 26, 2016 52.03 52.16 51.72 51.78 376,920 -0.24(-0.46%)
Jul 25, 2016 52.05 52.22 51.94 52.02 566,488 +0.07(+0.13%)
Jul 22, 2016 52.33 52.41 51.86 51.95 198,787 -0.35(-0.67%)
Jul 21, 2016 52.15 52.46 51.89 52.30 288,238 +0.20(+0.39%)
Jul 20, 2016 52.32 52.60 51.96 52.10 359,828 -0.34(-0.66%)
Jul 19, 2016 52.26 52.59 52.16 52.44 190,158 +0.25(+0.48%)
Jul 18, 2016 52.35 52.43 52.01 52.19 185,439 -0.07(-0.14%)
Jul 15, 2016 52.19 52.46 52.17 52.27 415,203 -0.16(-0.30%)
Jul 14, 2016 52.02 52.45 52.02 52.42 490,256 -0.04(-0.07%)
Jul 13, 2016 51.99 52.62 51.98 52.46 573,716 +0.18(+0.34%)
Jul 12, 2016 52.62 52.67 51.97 52.28 790,387 -0.75(-1.42%)
Jul 11, 2016 53.28 53.29 52.86 53.04 445,298 -0.57(-1.06%)
Jul 08, 2016 54.36 54.87 53.48 53.60 497,084 -1.26(-2.30%)
Jul 07, 2016 54.85 55.24 54.50 54.87 417,143 -0.15(-0.27%)
Jul 06, 2016 55.70 55.76 54.96 55.01 654,290 -0.35(-0.64%)
Jul 05, 2016 54.78 55.69 54.69 55.37 453,519 +0.77(+1.41%)
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.