Short Russell 2000 ETF (NY: RWM )

26.04 +0.20 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 25.56 26.10 25.55 25.84 2,615,427 +0.27(+1.06%)
Jun 28, 2022 24.96 25.59 24.77 25.57 2,004,042 +0.46(+1.83%)
Jun 27, 2022 25.12 25.34 24.94 25.11 2,644,821 -0.11(-0.44%)
Jun 24, 2022 25.80 25.85 25.21 25.22 3,028,208 -0.79(-3.04%)
Jun 23, 2022 26.26 26.54 25.97 26.01 3,006,631 -0.32(-1.22%)
Jun 22, 2022 26.63 26.70 26.11 26.33 1,892,538 +0.05(+0.19%)
Jun 21, 2022 26.30 26.49 25.97 26.28 3,284,923 -0.48(-1.79%)
Jun 17, 2022 26.88 27.00 26.38 26.76 4,090,221 -0.22(-0.82%)
Jun 16, 2022 26.37 27.14 26.30 26.98 4,127,473 +1.21(+4.70%)
Jun 15, 2022 25.87 26.26 25.44 25.77 3,613,506 -0.37(-1.42%)
Jun 14, 2022 25.96 26.40 25.87 26.14 3,792,691 +0.09(+0.35%)
Jun 13, 2022 25.55 26.15 25.38 26.05 4,822,518 +1.18(+4.74%)
Jun 10, 2022 24.62 25.00 24.48 24.87 3,985,745 +0.65(+2.68%)
Jun 09, 2022 23.86 24.22 23.78 24.22 1,699,213 +0.49(+2.06%)
Jun 08, 2022 23.47 23.82 23.38 23.73 2,115,504 +0.37(+1.58%)
Jun 07, 2022 23.94 23.99 23.35 23.36 1,933,878 -0.39(-1.64%)
Jun 06, 2022 23.57 23.88 23.56 23.75 2,101,921 -0.09(-0.38%)
Jun 03, 2022 23.83 24.00 23.74 23.84 1,798,812 +0.19(+0.80%)
Jun 02, 2022 24.19 24.24 23.64 23.65 2,172,312 -0.57(-2.35%)
Jun 01, 2022 23.97 24.54 23.87 24.22 2,174,093 +0.12(+0.50%)
May 31, 2022 23.89 24.23 23.83 24.10 3,045,686 +0.32(+1.35%)
May 27, 2022 24.31 24.35 23.78 23.78 2,438,289 -0.68(-2.78%)
May 26, 2022 24.84 24.87 24.30 24.46 3,003,339 -0.55(-2.20%)
May 25, 2022 25.58 25.58 24.86 25.01 3,834,404 -0.46(-1.81%)
May 24, 2022 25.33 25.93 25.29 25.47 4,621,039 +0.37(+1.47%)
May 23, 2022 25.14 25.48 24.99 25.10 3,941,725 -0.30(-1.18%)
May 20, 2022 25.04 26.02 24.99 25.40 5,486,245 +0.06(+0.24%)
May 19, 2022 25.58 25.58 25.01 25.34 6,403,502 -0.05(-0.20%)
May 18, 2022 24.81 25.52 24.69 25.39 4,297,525 +0.88(+3.59%)
May 17, 2022 24.85 25.04 24.50 24.51 4,368,985 -0.79(-3.12%)
May 16, 2022 25.27 25.44 24.99 25.30 4,334,535 +0.13(+0.52%)
May 13, 2022 25.63 25.64 24.98 25.17 4,962,599 -0.82(-3.16%)
May 12, 2022 26.43 26.57 25.75 25.99 5,575,351 -0.32(-1.22%)
May 11, 2022 25.66 26.35 25.20 26.31 8,348,548 +0.65(+2.53%)
May 10, 2022 25.28 26.22 25.09 25.66 6,001,230 -0.01(-0.04%)
May 09, 2022 25.00 25.79 24.91 25.67 6,079,341 +1.04(+4.22%)
May 06, 2022 24.34 24.90 24.28 24.63 7,829,298 +0.39(+1.61%)
May 05, 2022 23.53 24.51 23.53 24.24 6,559,154 +0.96(+4.12%)
May 04, 2022 23.85 24.28 23.24 23.28 6,921,774 -0.64(-2.68%)
May 03, 2022 24.13 24.30 23.80 23.92 4,045,294 -0.23(-0.95%)
May 02, 2022 24.39 24.74 24.03 24.15 4,205,183 -0.24(-0.98%)
Apr 29, 2022 23.84 24.45 23.56 24.39 2,941,892 +0.68(+2.87%)
Apr 28, 2022 23.90 24.44 23.59 23.71 3,145,950 -0.45(-1.86%)
Apr 27, 2022 24.08 24.25 23.80 24.16 3,547,231 +0.09(+0.37%)
Apr 26, 2022 23.50 24.09 23.47 24.07 3,275,872 +0.74(+3.17%)
Apr 25, 2022 23.68 23.89 23.30 23.33 3,909,420 -0.15(-0.64%)
Apr 22, 2022 23.00 23.51 22.93 23.48 2,516,815 +0.60(+2.62%)
Apr 21, 2022 22.18 22.96 22.88 2,581,150 +0.51(+2.28%)
Apr 20, 2022 22.29 22.44 22.21 22.37 2,248,389 -0.09(-0.40%)
Apr 19, 2022 22.91 22.91 22.39 22.46 1,726,570 -0.47(-2.05%)
Apr 18, 2022 22.84 23.05 22.75 22.93 1,455,237 +0.16(+0.70%)
Apr 14, 2022 22.52 22.77 22.40 22.77 1,574,163 +0.22(+0.98%)
Apr 13, 2022 22.95 22.95 22.49 22.55 2,214,389 -0.44(-1.91%)
Apr 12, 2022 22.83 23.08 22.47 22.99 2,800,841 -0.08(-0.35%)
Apr 11, 2022 23.00 23.14 22.75 23.07 3,083,792 +0.16(+0.70%)
Apr 08, 2022 22.77 22.96 22.64 22.91 1,826,424 +0.19(+0.84%)
Apr 07, 2022 22.66 23.05 22.54 22.72 2,796,781 +0.07(+0.31%)
Apr 06, 2022 22.54 22.81 22.48 22.65 3,183,843 +0.31(+1.39%)
Apr 05, 2022 21.83 22.39 21.68 22.34 2,559,879 +0.52(+2.38%)
Apr 04, 2022 21.84 22.04 21.78 21.82 1,953,019 -0.05(-0.23%)
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.