Skip to main content

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

21.10 +0.06 (+0.29%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.00 20.17 19.99 20.12 600,066 +0.01(+0.05%)
May 27, 2021 20.16 20.25 20.06 20.11 2,066,238 -0.22(-1.06%)
May 26, 2021 20.64 20.64 20.30 20.32 1,196,749 -0.39(-1.86%)
May 25, 2021 20.45 20.72 20.31 20.71 1,107,120 +0.19(+0.92%)
May 24, 2021 20.55 20.64 20.43 20.52 758,236 -0.14(-0.68%)
May 21, 2021 20.54 20.69 20.44 20.66 1,238,603 -0.06(-0.27%)
May 20, 2021 20.81 21.00 20.67 20.72 1,228,373 -0.14(-0.68%)
May 19, 2021 21.04 21.22 20.84 20.86 2,291,591 +0.18(+0.86%)
May 18, 2021 20.52 20.70 20.36 20.68 644,943 +0.15(+0.73%)
May 17, 2021 20.69 20.84 20.53 20.53 2,269,031 -0.03(-0.14%)
May 14, 2021 20.86 20.96 20.53 20.56 1,293,324 -0.53(-2.50%)
May 13, 2021 21.34 21.48 20.92 21.08 2,222,361 -0.39(-1.84%)
May 12, 2021 20.96 21.50 20.82 21.48 3,775,470 +0.70(+3.35%)
May 11, 2021 21.20 21.23 20.68 20.78 2,285,389 +0.05(+0.23%)
May 10, 2021 20.23 20.75 20.20 20.74 2,186,524 +0.52(+2.56%)
May 07, 2021 20.46 20.51 20.18 20.22 830,468 -0.25(-1.24%)
May 06, 2021 20.49 20.85 20.46 20.47 1,380,479 -0.04(-0.18%)
May 05, 2021 20.35 20.60 20.30 20.51 1,269,264 +0.08(+0.41%)
May 04, 2021 20.31 20.63 20.29 20.43 1,402,925 +0.25(+1.26%)
May 03, 2021 20.06 20.28 20.06 20.17 922,852 -0.10(-0.51%)
Apr 30, 2021 20.21 20.34 20.03 20.28 1,386,248 +0.27(+1.36%)
Apr 29, 2021 19.76 20.20 19.76 20.00 1,735,543 +0.06(+0.28%)
Apr 28, 2021 20.01 20.09 19.88 19.95 785,514 -0.02(-0.09%)
Apr 27, 2021 19.94 20.06 19.90 19.97 972,326 -0.05(-0.23%)
Apr 26, 2021 20.10 20.12 19.96 20.01 1,065,619 -0.21(-1.02%)
Apr 23, 2021 20.47 20.56 20.14 20.22 1,285,611 -0.38(-1.83%)
Apr 22, 2021 20.45 20.67 20.26 20.60 2,262,867 +0.08(+0.41%)
Apr 21, 2021 21.07 21.20 20.51 20.51 1,950,471 -0.50(-2.37%)
Apr 20, 2021 20.71 21.22 20.64 21.01 2,282,154 +0.39(+1.92%)
Apr 19, 2021 20.45 20.77 20.39 20.61 1,659,186 +0.26(+1.29%)
Apr 16, 2021 20.30 20.49 20.27 20.35 986,469 -0.05(-0.23%)
Apr 15, 2021 20.31 20.57 20.31 20.40 916,178 -0.08(-0.37%)
Apr 14, 2021 20.60 20.61 20.22 20.47 1,466,331 -0.19(-0.91%)
Apr 13, 2021 20.65 20.90 20.56 20.66 990,573 +0.03(+0.14%)
Apr 12, 2021 20.54 20.75 20.52 20.63 1,066,581 +0.08(+0.37%)
Apr 09, 2021 20.56 20.67 20.51 20.56 960,405 +0.01(+0.05%)
Apr 08, 2021 20.61 20.85 20.53 20.55 1,049,271 -0.19(-0.91%)
Apr 07, 2021 20.40 20.79 20.40 20.74 1,179,751 +0.35(+1.71%)
Apr 06, 2021 20.34 20.44 20.19 20.39 1,450,641 +0.04(+0.18%)
Apr 05, 2021 20.20 20.46 20.20 20.35 1,288,499 -0.09(-0.46%)
Apr 01, 2021 20.58 20.61 20.45 20.45 1,583,797 -0.27(-1.32%)
Mar 31, 2021 20.89 20.89 20.58 20.72 1,816,080 -0.27(-1.30%)
Mar 30, 2021 21.36 21.49 20.94 20.99 1,798,313 -0.37(-1.72%)
Mar 29, 2021 20.93 21.39 20.76 21.36 3,423,430 +0.57(+2.76%)
Mar 26, 2021 20.93 21.23 20.77 20.78 2,589,734 -0.38(-1.78%)
Mar 25, 2021 21.92 22.04 21.08 21.16 5,790,420 -0.52(-2.39%)
Mar 24, 2021 20.92 21.68 20.77 21.68 2,999,777 +0.50(+2.35%)
Mar 23, 2021 20.62 21.27 20.58 21.18 3,048,039 +0.73(+3.59%)
Mar 22, 2021 20.22 20.54 20.18 20.45 1,513,713 +0.16(+0.79%)
Mar 19, 2021 20.50 20.65 20.14 20.29 2,387,929 -0.15(-0.74%)
Mar 18, 2021 19.98 20.49 19.80 20.44 2,705,849 +0.60(+3.03%)
Mar 17, 2021 20.14 20.28 19.81 19.83 4,085,534 -0.16(-0.80%)
Mar 16, 2021 19.71 20.13 19.71 19.99 2,745,727 +0.32(+1.62%)
Mar 15, 2021 19.76 19.87 19.67 19.67 1,774,808 -0.06(-0.29%)
Mar 12, 2021 19.89 19.93 19.70 19.73 1,609,966 -0.14(-0.71%)
Mar 11, 2021 20.10 20.17 19.86 19.87 2,973,444 -0.43(-2.13%)
Mar 10, 2021 20.47 20.48 20.15 20.30 2,856,162 -0.38(-1.82%)
Mar 09, 2021 20.77 20.91 20.52 20.68 3,295,694 -0.42(-2.00%)
Mar 08, 2021 21.05 21.23 20.77 21.10 3,079,315 -0.12(-0.58%)
Mar 05, 2021 21.31 22.29 21.18 21.23 6,798,158 -0.44(-2.04%)
Mar 04, 2021 21.16 22.04 20.96 21.67 5,933,526 +0.56(+2.67%)
Mar 03, 2021 20.80 21.10 20.63 21.10 4,064,971 +0.23(+1.08%)
Mar 02, 2021 20.48 20.89 20.48 20.88 2,247,232 +0.41(+2.02%)
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.