MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RWM — ProShares Short Russell2000
NYSE ArcaProShares Short Russell2000
$14.25
+0.12(+0.85%)
- O
- 14.08
- H
- 14.27
- L
- 14.07
- V
- 42.69M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$14.25
Period Return-32.27%
Period High$21.51
Period Low$13.16
Avg Daily Volume17.54M
Total Trading Days365
RWM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $14.08 | $14.27 | $14.07 | $14.25 | +$0.12 | +0.85% | 42,688,771 | $14.18 | $14.07 $14.27 |
| Oct 5, 2026 | $14.20 | $14.30 | $14.09 | $14.13 | $-0.09 | -0.63% | 38,111,399 | $14.18 | $14.09 $14.30 |
| Oct 2, 2026 | $14.18 | $14.26 | $14.12 | $14.22 | $-0.13 | -0.91% | 50,445,267 | $14.20 | $14.12 $14.26 |
| Oct 1, 2026 | $14.43 | $14.53 | $14.26 | $14.35 | $-0.04 | -0.28% | 62,875,687 | $14.41 | $14.26 $14.53 |
| Sep 30, 2026 | $14.29 | $14.40 | $14.27 | $14.39 | +$0.06 | +0.42% | 43,372,200 | $14.32 | $14.27 $14.40 |
| Sep 29, 2026 | $14.28 | $14.42 | $14.23 | $14.33 | +$0.04 | +0.28% | 43,243,481 | $14.36 | $14.23 $14.42 |
| Sep 28, 2026 | $14.27 | $14.35 | $14.20 | $14.29 | +$0.11 | +0.78% | 44,853,356 | $14.28 | $14.20 $14.35 |
| Sep 25, 2026 | $14.17 | $14.26 | $14.11 | $14.18 | $-0.01 | -0.07% | 59,062,810 | $14.19 | $14.11 $14.26 |
| Sep 24, 2026 | $14.21 | $14.33 | $14.16 | $14.19 | +$0.01 | +0.07% | 50,574,442 | $14.24 | $14.16 $14.33 |
| Sep 23, 2026 | $13.98 | $14.18 | $13.97 | $14.18 | +$0.17 | +1.21% | 43,210,354 | $14.11 | $13.97 $14.18 |
| Sep 22, 2026 | $13.98 | $14.07 | $13.92 | $14.01 | $-0.08 | -0.57% | 34,439,216 | $14.01 | $13.92 $14.07 |
| Sep 21, 2026 | $14.06 | $14.12 | $14.04 | $14.09 | $-0.07 | -0.49% | 26,723,395 | $14.08 | $14.04 $14.12 |
| Sep 18, 2026 | $14.12 | $14.24 | $14.12 | $14.16 | +$0.07 | +0.50% | 19,895,814 | $14.20 | $14.12 $14.24 |
| Sep 17, 2026 | $13.96 | $14.10 | $13.95 | $14.09 | $-0.07 | -0.49% | 22,745,899 | $14.02 | $13.95 $14.10 |
| Sep 16, 2026 | $14.08 | $14.30 | $14.00 | $14.16 | +$0.06 | +0.43% | 30,093,445 | $14.10 | $14.00 $14.30 |
| Sep 15, 2026 | $14.03 | $14.15 | $14.01 | $14.10 | +$0.11 | +0.79% | 23,473,366 | $14.10 | $14.01 $14.15 |
| Sep 14, 2026 | $14.02 | $14.04 | $13.91 | $13.99 | +$0.04 | +0.29% | 22,323,986 | $13.97 | $13.91 $14.04 |
| Sep 11, 2026 | $13.86 | $13.96 | $13.82 | $13.95 | $-0.04 | -0.29% | 20,074,079 | $13.92 | $13.82 $13.96 |
| Sep 10, 2026 | $13.96 | $14.02 | $13.90 | $13.99 | +$0.14 | +1.01% | 23,431,456 | $13.97 | $13.90 $14.02 |
| Sep 9, 2026 | $13.73 | $13.87 | $13.70 | $13.85 | +$0.19 | +1.39% | 15,878,781 | $13.81 | $13.70 $13.87 |
| Sep 8, 2026 | $13.63 | $13.69 | $13.60 | $13.66 | +$0.06 | +0.44% | 17,616,738 | $13.64 | $13.60 $13.69 |
| Sep 4, 2026 | $13.72 | $13.72 | $13.59 | $13.60 | $-0.04 | -0.29% | 14,281,151 | $13.64 | $13.59 $13.72 |
| Sep 3, 2026 | $13.60 | $13.72 | $13.59 | $13.64 | $-0.04 | -0.29% | 18,705,997 | $13.65 | $13.59 $13.72 |
| Sep 2, 2026 | $13.81 | $13.82 | $13.67 | $13.68 | $-0.17 | -1.23% | 20,946,319 | $13.73 | $13.67 $13.82 |
| Sep 1, 2026 | $13.79 | $13.88 | $13.74 | $13.85 | +$0.17 | +1.24% | 19,672,090 | $13.81 | $13.74 $13.88 |
| Aug 31, 2026 | $13.63 | $13.75 | $13.63 | $13.68 | +$0.08 | +0.59% | 16,907,882 | $13.71 | $13.63 $13.75 |
| Aug 28, 2026 | $13.43 | $13.61 | $13.39 | $13.60 | +$0.19 | +1.42% | 23,419,561 | $13.53 | $13.39 $13.61 |
| Aug 27, 2026 | $13.46 | $13.49 | $13.39 | $13.41 | $-0.05 | -0.37% | 10,078,757 | $13.44 | $13.39 $13.49 |
| Aug 26, 2026 | $13.46 | $13.49 | $13.40 | $13.46 | +$0.03 | +0.22% | 13,766,594 | $13.45 | $13.40 $13.49 |
| Aug 25, 2026 | $13.41 | $13.50 | $13.41 | $13.43 | $-0.06 | -0.44% | 11,541,129 | $13.46 | $13.41 $13.50 |