Skip to main content

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

21.27 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.69 57.74 57.33 57.64 601,207 -0.12(-0.21%)
Mar 30, 2016 57.47 57.91 57.36 57.76 532,197 -0.06(-0.10%)
Mar 29, 2016 59.62 59.72 57.76 57.82 762,920 -1.62(-2.72%)
Mar 28, 2016 59.36 59.85 59.18 59.43 433,998 -0.08(-0.14%)
Mar 24, 2016 60.05 59.52 59.52 59.52 993,624 -0.22(-0.37%)
Mar 23, 2016 58.80 59.74 58.78 59.74 779,023 +1.16(+1.98%)
Mar 22, 2016 58.81 59.00 58.36 58.58 420,103 +0.05(+0.08%)
Mar 21, 2016 58.51 58.67 58.22 58.53 566,225 +0.17(+0.29%)
Mar 18, 2016 58.84 58.88 58.22 58.37 634,831 -0.60(-1.02%)
Mar 17, 2016 59.99 60.21 58.68 58.97 987,684 -0.87(-1.46%)
Mar 16, 2016 60.60 60.60 59.66 59.84 806,299 -0.43(-0.71%)
Mar 15, 2016 59.75 60.40 59.75 60.27 524,584 +0.92(+1.55%)
Mar 14, 2016 59.41 59.64 59.16 59.35 645,655 +0.12(+0.20%)
Mar 11, 2016 60.05 60.08 59.15 59.23 1,034,484 -1.30(-2.15%)
Mar 10, 2016 59.82 61.13 59.65 60.53 1,316,535 +0.52(+0.87%)
Mar 09, 2016 60.16 60.44 59.93 60.01 1,718,583 -0.32(-0.52%)
Mar 08, 2016 59.27 60.40 59.24 60.33 1,137,337 +1.44(+2.44%)
Mar 07, 2016 59.84 59.84 58.87 58.89 505,782 -0.71(-1.18%)
Mar 04, 2016 59.93 60.12 59.25 59.59 755,541 -0.34(-0.57%)
Mar 03, 2016 60.49 60.57 59.91 59.94 732,657 -0.57(-0.94%)
Mar 02, 2016 61.24 61.35 60.50 60.50 768,012 -0.69(-1.12%)
Mar 01, 2016 61.99 62.30 61.19 61.19 762,413 -1.34(-2.14%)
Feb 29, 2016 62.29 62.53 61.73 62.53 591,568 +0.28(+0.45%)
Feb 26, 2016 62.30 62.52 62.07 62.25 583,687 -0.39(-0.62%)
Feb 25, 2016 63.12 63.32 62.60 62.64 477,989 -0.61(-0.97%)
Feb 24, 2016 64.50 64.87 63.09 63.25 816,428 -0.55(-0.86%)
Feb 23, 2016 63.44 63.89 63.31 63.80 1,196,771 +0.58(+0.91%)
Feb 22, 2016 63.36 63.46 62.98 63.22 449,376 -0.75(-1.18%)
Feb 19, 2016 64.58 64.81 63.93 63.98 693,615 -0.37(-0.58%)
Feb 18, 2016 63.96 64.54 63.90 64.35 713,574 +0.39(+0.61%)
Feb 17, 2016 64.56 64.57 63.57 63.96 763,294 -1.08(-1.66%)
Feb 16, 2016 65.78 66.16 64.89 65.03 801,766 -1.55(-2.33%)
Feb 12, 2016 67.27 66.58 66.58 66.58 867,079 -1.29(-1.90%)
Feb 11, 2016 68.44 68.68 67.48 67.87 1,215,061 +0.64(+0.95%)
Feb 10, 2016 66.72 67.27 65.69 67.23 1,100,791 +0.07(+0.11%)
Feb 09, 2016 67.67 67.70 66.27 67.16 1,176,698 +0.38(+0.57%)
Feb 08, 2016 66.38 67.74 66.38 66.78 1,528,872 +1.10(+1.67%)
Feb 05, 2016 64.25 65.72 64.18 65.68 667,887 +1.75(+2.75%)
Feb 04, 2016 64.44 64.44 63.20 63.93 797,696 -0.27(-0.42%)
Feb 03, 2016 63.76 65.62 63.76 64.20 1,170,116 -0.11(-0.17%)
Feb 02, 2016 63.65 64.57 63.55 64.31 773,539 +1.37(+2.18%)
Feb 01, 2016 63.12 63.67 62.56 62.94 854,798 +0.22(+0.36%)
Jan 29, 2016 64.51 64.57 62.66 62.71 1,035,798 -2.05(-3.17%)
Jan 28, 2016 64.19 65.07 63.95 64.76 678,170 -0.01(-0.01%)
Jan 27, 2016 64.19 65.14 63.56 64.77 1,130,705 +0.93(+1.45%)
Jan 26, 2016 64.89 65.12 63.70 63.84 663,375 -1.31(-2.01%)
Jan 25, 2016 64.17 65.33 63.93 65.15 814,643 +1.38(+2.17%)
Jan 22, 2016 64.23 64.58 63.62 63.77 1,160,566 -1.59(-2.43%)
Jan 21, 2016 65.10 65.72 64.10 65.36 1,518,820 +0.18(+0.27%)
Jan 20, 2016 66.40 67.94 64.48 65.18 2,442,694 -0.32(-0.50%)
Jan 19, 2016 63.99 66.16 63.94 65.51 2,197,458 +0.86(+1.34%)
Jan 15, 2016 65.27 64.64 64.64 64.64 2,413,195 +1.06(+1.66%)
Jan 14, 2016 64.20 65.25 63.01 63.59 2,121,026 -0.93(-1.44%)
Jan 13, 2016 62.35 64.93 62.07 64.51 2,156,559 +2.03(+3.25%)
Jan 12, 2016 62.16 63.56 61.72 62.48 1,253,498 -0.20(-0.31%)
Jan 11, 2016 62.19 63.33 61.87 62.68 1,188,373 +0.21(+0.34%)
Jan 08, 2016 61.24 62.52 60.90 62.46 1,109,395 +1.07(+1.74%)
Jan 07, 2016 60.81 61.45 60.35 61.39 1,069,160 +1.67(+2.80%)
Jan 06, 2016 59.72 60.07 59.21 59.72 863,727 +0.84(+1.44%)
Jan 05, 2016 58.78 59.25 58.71 58.88 739,632 -0.12(-0.20%)
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.