RWM - ProShares Short Russell2000

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201742.8042.9242.6742.9242.92186,611
Nov 21, 201743.1043.1442.8042.8442.84258,400
Nov 20, 201743.5443.6543.2843.2843.28236,300
Nov 17, 201743.9743.9943.4543.6243.62234,600
Nov 16, 201744.2744.2843.6343.7943.79495,500
Nov 15, 201744.5744.8144.2944.4644.46301,200
Nov 14, 201744.3544.4744.2244.3144.31569,900
Nov 13, 201744.4044.5044.1144.1744.17229,500
Nov 10, 201744.1744.2444.0344.1744.17260,100
Nov 09, 201744.2644.5643.9544.1644.16447,600
Nov 08, 201744.1444.3943.9243.9843.98261,500
Nov 07, 201743.5044.1843.5044.0244.02387,900
Nov 06, 201743.5543.6443.3743.5243.52196,400
Nov 03, 201743.5943.7443.4943.5843.58461,700
Nov 02, 201743.7143.8243.4043.5643.56274,400
Nov 01, 201743.0143.9143.0143.6443.64417,500
Oct 31, 201743.5443.5743.2343.3943.39306,000
Oct 30, 201743.5243.9343.3543.7243.72475,500
Oct 27, 201743.5243.6643.2143.2643.26281,700
Oct 26, 201743.5043.6143.3943.5443.54209,600
Oct 25, 201743.5243.9943.4943.6543.65314,400
Oct 24, 201743.3943.4643.2443.4443.44201,700
Oct 23, 201743.1343.5543.1343.5043.50192,000
Oct 20, 201743.0843.2143.0843.1843.18168,600
Oct 19, 201743.5743.7043.3743.3743.37234,600
Oct 18, 201743.3543.4443.2143.3343.33295,600
Oct 17, 201743.4243.6143.2643.5643.56243,600
Oct 16, 201743.3243.4643.0843.4143.41208,900
Oct 13, 201743.2043.3943.2043.3743.37247,800
Oct 12, 201743.3343.4543.1743.2943.29137,600
Oct 11, 201743.2043.3143.1243.2343.23108,800
Oct 10, 201743.1943.3443.1043.2343.23144,700
Oct 09, 201743.1343.4042.9943.3543.35201,900
Oct 06, 201743.2743.2843.0843.1843.18150,600
Oct 05, 201743.0943.2043.0043.1143.11203,400
Oct 04, 201743.1743.3443.0043.2243.22320,200
Oct 03, 201743.1143.3543.0943.0943.09274,900
Oct 02, 201743.6843.7343.1543.1543.15292,000
Sep 29, 201743.7843.8243.6343.6943.69243,200
Sep 28, 201743.9444.1143.7443.8143.81127,400
Sep 27, 201744.5044.6243.8043.9143.91612,400
Sep 26, 201744.9144.9344.6444.7844.78306,600
Sep 25, 201745.0045.1944.8144.9544.95351,600
Sep 22, 201745.1945.2244.9344.9944.99279,400
Sep 21, 201745.0745.2645.0245.1845.18204,800
Sep 20, 201745.2745.3245.1045.1445.14152,700
Sep 19, 201745.2445.3745.2145.3045.30104,400
Sep 18, 201745.5345.5345.1645.2945.29235,500
Sep 15, 201745.8845.8845.5945.6245.62179,700
Sep 14, 201745.8045.9045.7245.7745.77121,500
Sep 13, 201745.9545.9545.6745.7345.73222,200
Sep 12, 201746.0546.1045.8345.8845.88214,300
Sep 11, 201746.2446.3046.0946.1746.17247,100
Sep 08, 201746.7646.8446.4846.6546.65213,700
Sep 07, 201746.5046.8246.4946.7046.70196,900
Sep 06, 201746.4646.6846.3946.5546.55147,200
Sep 05, 201746.1946.8446.0946.6646.66285,000
Sep 01, 201746.3946.4746.1846.2446.24188,700
Aug 31, 201746.7446.8046.4146.4546.45259,300
Aug 30, 201747.2547.3146.8846.9546.95151,200
Aug 29, 201747.5947.6547.1347.2247.22267,000
Aug 28, 201747.3047.4847.2047.2447.24201,800
Aug 25, 201747.4447.5947.2947.4547.45199,500
Aug 24, 201747.5047.7447.4447.5647.56144,700
Aug 23, 201747.9547.9947.5547.7047.70158,000
Aug 22, 201747.9948.0347.5947.6547.65201,200
Aug 21, 201748.2148.4148.1048.1448.14245,300
Aug 18, 201748.2748.4047.9448.1148.11490,500
Aug 17, 201747.4348.1347.1848.1348.131,001,900
Aug 16, 201747.1747.3346.9547.2647.26326,500
Aug 15, 201746.8147.2846.8147.2747.27292,700
Aug 14, 201747.3247.3246.8746.9346.93305,500
Aug 11, 201747.6947.8347.5047.6047.60458,900
Aug 10, 201746.9947.6846.9947.6847.68522,000
Aug 09, 201746.7046.9746.6246.8346.83535,800
Aug 08, 201746.2946.5145.8346.4446.44341,100
Aug 07, 201746.2746.5046.1546.2846.28245,700
Aug 04, 201746.4246.5746.3146.3646.36234,400
Aug 03, 201746.2846.6846.2546.5946.59305,700
Aug 02, 201745.8946.4945.8446.3346.33579,100
Aug 01, 201745.7046.0945.7045.8645.86459,100
Jul 31, 201745.6846.0845.6645.9445.94240,100
Jul 28, 201745.7345.9245.6545.7945.79418,800
Jul 27, 201745.2645.8945.2445.6345.63607,000
Jul 26, 201745.0745.4045.0745.3945.39187,800
Jul 25, 201745.2645.3645.0445.1245.12179,400
Jul 24, 201745.6545.7545.4945.5345.53195,600
Jul 21, 201745.4545.6645.3645.6045.60377,300
Jul 20, 201745.4245.4945.2845.3945.39227,200
Jul 19, 201745.7945.7945.3945.4245.42363,400
Jul 18, 201745.9046.0645.8145.8645.86230,700
Jul 17, 201745.8746.0045.6145.7345.73428,300
Jul 14, 201746.0346.0345.6745.8645.86306,000
Jul 13, 201746.0046.2845.9145.9345.93207,000
Jul 12, 201746.0546.0645.6945.9445.94274,100
Jul 11, 201746.4746.7346.2946.3146.31243,800
Jul 10, 201746.4246.6046.1246.4446.44202,300
Jul 07, 201746.6146.6846.1846.2246.22330,000
Jul 06, 201746.4346.7946.2646.6846.68371,600
Jul 05, 201746.0446.3646.0146.1146.11266,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...