RWM Historical Prices
NYSEARCA: RWMProSharesTrading--Inverse EquityETFUSD
14.37-0.06 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RWM price history
The price history for ProShares Short Russell2000 (RWM) on this page begins on January 22, 2007, when the stock closed at $281.76; it most recently closed at $14.37 on October 5, 2026. The highest price in this record is $504.48, reached on November 17, 2008; the latest close is 97.2% below that peak. Across the 18 complete calendar years in the table, RWM finished higher in 3 and lower in 15. Its best year was 2022 (+17.9%) and its worst was 2009 (-31.4%).
Over roughly 20 years the share price changed -94.9%, a -14.0% compound annual price return (excluding dividends). In the last 12 months alone, RWM has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
RWM returns
1 week
+1.05%
1 month
+3.75%
3 months
+6.29%
6 months
-6.81%
Year to date
-12.22%
1 year
-13.38%
3 years
-42.89%
5 years
-31.47%
RWM price return, excluding dividends.
RWM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.37 | -11.41% |
| 2025 | 16.22 | -12.04% |
| 2024 | 18.44 | -12.52% |
| 2023 | 21.08 | -14.31% |
| 2022 | 24.60 | +17.87% |
| 2021 | 20.87 | -17.90% |
| 2020 | 25.42 | -31.43% |
| 2019 | 37.07 | -18.65% |
| 2018 | 45.57 | +7.81% |
| 2017 | 42.27 | -13.66% |
| 2016 | 48.96 | -21.17% |
| 2015 | 62.11 | +0.05% |
| 2014 | 62.08 | -8.54% |
| 2013 | 67.88 | -27.79% |
| 2012 | 94.00 | -20.82% |
| 2011 | 118.72 | -7.77% |
| 2010 | 128.72 | -27.39% |
| 2009 | 177.28 | -31.44% |
| 2008 | 258.56 | -15.03% |
| 2007* | 304.28 | +7.99% |
RWM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.41 | 14.45 | 14.32 | 14.37 | -0.42% | |
| 14.50 | 14.60 | 14.42 | 14.43 | +0.07% | |
| 14.40 | 14.47 | 14.36 | 14.42 | +1.19% | |
| 14.08 | 14.27 | 14.07 | 14.25 | +0.85% | |
| 14.20 | 14.30 | 14.09 | 14.13 | -0.63% | |
| 14.18 | 14.26 | 14.12 | 14.22 | -0.91% | |
| 14.43 | 14.53 | 14.26 | 14.35 | -0.28% | |
| 14.29 | 14.40 | 14.27 | 14.39 | +0.42% | |
| 14.28 | 14.42 | 14.23 | 14.33 | +0.28% | |
| 14.27 | 14.35 | 14.20 | 14.29 | +0.78% | |
| 14.17 | 14.26 | 14.11 | 14.18 | -0.07% | |
| 14.21 | 14.33 | 14.16 | 14.19 | +0.07% | |
| 13.98 | 14.18 | 13.97 | 14.18 | +1.21% | |
| 13.98 | 14.07 | 13.92 | 14.01 | -0.57% | |
| 14.06 | 14.12 | 14.04 | 14.09 | -0.49% | |
| 14.12 | 14.24 | 14.12 | 14.16 | +0.50% | |
| 13.96 | 14.10 | 13.95 | 14.09 | -0.49% | |
| 14.08 | 14.30 | 14.00 | 14.16 | +0.43% | |
| 14.03 | 14.15 | 14.01 | 14.10 | +0.79% | |
| 14.02 | 14.04 | 13.91 | 13.99 | +0.29% | |
| 13.86 | 13.96 | 13.82 | 13.95 | -0.29% | |
| 13.96 | 14.02 | 13.90 | 13.99 | +1.01% | |
| 13.73 | 13.87 | 13.70 | 13.85 | +1.39% | |
| 13.63 | 13.69 | 13.60 | 13.66 | +0.44% | |
| 13.72 | 13.72 | 13.59 | 13.60 | -0.29% | |
| 13.60 | 13.72 | 13.59 | 13.64 | -0.29% | |
| 13.81 | 13.82 | 13.67 | 13.68 | -1.23% | |
| 13.79 | 13.88 | 13.74 | 13.85 | +1.24% | |
| 13.63 | 13.75 | 13.63 | 13.68 | +0.59% | |
| 13.43 | 13.61 | 13.39 | 13.60 | +1.42% | |
| 13.46 | 13.49 | 13.39 | 13.41 | -0.37% | |
| 13.46 | 13.49 | 13.40 | 13.46 | +0.22% | |
| 13.41 | 13.50 | 13.41 | 13.43 | -0.44% | |
| 13.43 | 13.52 | 13.42 | 13.49 | +0.75% | |
| 13.40 | 13.48 | 13.38 | 13.39 | -0.81% | |
| 13.42 | 13.53 | 13.39 | 13.50 | +1.35% | |
| 13.26 | 13.34 | 13.24 | 13.32 | -0.52% | |
| 13.29 | 13.39 | 13.26 | 13.39 | +1.29% | |
| 13.21 | 13.25 | 13.20 | 13.22 | +0.46% | |
| 13.24 | 13.27 | 13.16 | 13.16 | -0.45% | |
| 13.21 | 13.27 | 13.16 | 13.22 | -0.30% | |
| 13.25 | 13.34 | 13.23 | 13.26 | -0.53% | |
| 13.34 | 13.36 | 13.29 | 13.33 | -0.45% | |
| 13.36 | 13.42 | 13.32 | 13.39 | +0.68% | |
| 13.36 | 13.39 | 13.28 | 13.30 | -1.12% | |
| 13.38 | 13.46 | 13.31 | 13.45 | +0.60% | |
| 13.27 | 13.38 | 13.24 | 13.37 | +0.60% | |
| 13.48 | 13.50 | 13.26 | 13.29 | -1.92% | |
| 13.70 | 13.72 | 13.52 | 13.55 | -1.60% | |
| 13.67 | 13.93 | 13.65 | 13.77 | +0.44% | |
| 13.77 | 13.88 | 13.69 | 13.71 | -1.22% | |
| 13.71 | 13.91 | 13.66 | 13.88 | +1.61% | |
| 13.68 | 13.81 | 13.65 | 13.66 | -0.22% | |
| 13.64 | 13.77 | 13.56 | 13.69 | -0.51% | |
| 13.65 | 13.80 | 13.63 | 13.76 | +0.29% | |
| 13.77 | 13.80 | 13.68 | 13.72 | +0.59% | |
| 13.54 | 13.65 | 13.52 | 13.64 | +0.96% | |
| 13.66 | 13.69 | 13.50 | 13.51 | -1.39% | |
| 13.58 | 13.71 | 13.53 | 13.70 | +0.66% | |
| 13.72 | 13.72 | 13.53 | 13.61 | +0.44% | |
| 13.59 | 13.60 | 13.44 | 13.55 | +0.15% | |
| 13.56 | 13.61 | 13.48 | 13.53 | -0.44% | |
| 13.53 | 13.63 | 13.52 | 13.59 | -0.29% | |
| 13.57 | 13.67 | 13.53 | 13.63 | +0.81% | |
| 13.45 | 13.62 | 13.42 | 13.52 | +0.45% | |
| 13.55 | 13.56 | 13.42 | 13.46 | -1.25% | |
| 13.60 | 13.76 | 13.55 | 13.63 | +1.04% | |
| 13.37 | 13.55 | 13.34 | 13.49 | +0.75% | |
| 13.43 | 13.43 | 13.31 | 13.39 | -0.37% | |
| 13.31 | 13.55 | 13.23 | 13.44 | +0.75% | |
| 13.32 | 13.36 | 13.20 | 13.34 | +0.38% | |
| 13.38 | 13.43 | 13.27 | 13.29 | -0.60% | |
| 13.39 | 13.55 | 13.35 | 13.37 | -0.37% | |
| 13.47 | 13.50 | 13.32 | 13.42 | +0.37% | |
| 13.32 | 13.46 | 13.24 | 13.37 | -0.59% | |
| 13.49 | 13.54 | 13.31 | 13.45 | -1.47% | |
| 13.75 | 13.78 | 13.54 | 13.65 | +0.89% | |
| 13.58 | 13.61 | 13.46 | 13.53 | -0.81% | |
| 13.70 | 13.84 | 13.62 | 13.64 | -1.87% | |
| 13.78 | 13.95 | 13.63 | 13.90 | +0.72% | |
| 13.65 | 13.82 | 13.59 | 13.80 | +0.88% | |
| 13.58 | 13.71 | 13.52 | 13.68 | -0.73% | |
| 13.84 | 13.91 | 13.66 | 13.78 | -0.93% | |
| 14.20 | 14.22 | 13.87 | 13.91 | -2.93% | |
| 14.20 | 14.34 | 13.98 | 14.33 | +1.06% | |
| 14.07 | 14.54 | 13.88 | 14.18 | -0.28% | |
| 14.14 | 14.25 | 14.08 | 14.22 | -0.91% | |
| 13.98 | 14.41 | 13.98 | 14.35 | +3.68% | |
| 14.07 | 14.10 | 13.81 | 13.84 | -1.49% | |
| 13.94 | 14.10 | 13.94 | 14.05 | +1.37% | |
| 14.01 | 14.02 | 13.85 | 13.86 | -0.86% | |
| 14.02 | 14.12 | 13.92 | 13.98 | +0.43% | |
| 13.87 | 14.02 | 13.87 | 13.92 | +0.58% | |
| 13.96 | 14.02 | 13.80 | 13.84 | -0.50% | |
| 13.87 | 13.96 | 13.84 | 13.91 | 0.00% | |
| 14.00 | 14.04 | 13.90 | 13.91 | -1.83% | |
| 14.21 | 14.24 | 14.10 | 14.17 | -0.77% | |
| 14.49 | 14.57 | 14.24 | 14.28 | -0.97% | |
| 14.69 | 14.77 | 14.42 | 14.42 | -2.57% | |
| 14.76 | 14.92 | 14.69 | 14.80 | +1.16% | |
| 14.49 | 14.74 | 14.48 | 14.63 | +0.55% | |
| 14.42 | 14.57 | 14.41 | 14.55 | +2.46% | |
| 14.23 | 14.32 | 14.14 | 14.20 | -0.63% | |
| 14.27 | 14.42 | 14.25 | 14.29 | 0.00% | |
| 14.22 | 14.50 | 14.22 | 14.29 | +0.99% | |
| 14.17 | 14.19 | 14.07 | 14.15 | -0.35% | |
| 14.21 | 14.29 | 14.17 | 14.20 | -0.70% | |
| 14.03 | 14.35 | 14.03 | 14.30 | +1.71% | |
| 14.14 | 14.24 | 14.06 | 14.06 | -1.47% | |
| 14.40 | 14.41 | 14.26 | 14.27 | -1.79% | |
| 14.48 | 14.61 | 14.37 | 14.53 | +0.62% | |
| 14.47 | 14.59 | 14.42 | 14.44 | -0.41% | |
| 14.77 | 14.80 | 14.50 | 14.50 | -2.16% | |
| 14.72 | 14.92 | 14.71 | 14.82 | +0.68% | |
| 14.61 | 14.78 | 14.57 | 14.72 | +1.10% | |
| 14.56 | 14.60 | 14.50 | 14.56 | -0.07% | |
| 14.57 | 14.70 | 14.50 | 14.57 | -0.41% | |
| 14.56 | 14.82 | 14.51 | 14.63 | +0.34% | |
| 14.52 | 14.66 | 14.50 | 14.58 | -0.68% | |
| 14.48 | 14.72 | 14.41 | 14.68 | +0.96% | |
| 14.66 | 14.68 | 14.51 | 14.54 | -0.55% | |
| 14.71 | 14.75 | 14.51 | 14.62 | -1.95% | |
| 14.94 | 15.03 | 14.90 | 14.91 | -0.27% | |
| 14.99 | 15.05 | 14.94 | 14.95 | -0.33% | |
| 15.08 | 15.13 | 14.95 | 15.00 | -1.25% | |
| 15.48 | 15.50 | 15.17 | 15.19 | -1.49% | |
| 15.34 | 15.47 | 15.34 | 15.42 | +0.26% | |
| 15.55 | 15.55 | 15.31 | 15.38 | -0.52% | |
| 15.38 | 15.58 | 15.35 | 15.46 | -2.89% | |
| 16.04 | 16.15 | 15.89 | 15.92 | -0.25% | |
| 16.05 | 16.09 | 15.92 | 15.96 | -0.44% | |
| 16.44 | 16.44 | 15.96 | 16.03 | -0.62% | |
| 16.10 | 16.16 | 15.94 | 16.13 | -0.55% | |
| 16.57 | 16.63 | 16.17 | 16.22 | -3.51% | |
| 16.43 | 16.87 | 16.43 | 16.81 | +1.45% | |
| 16.38 | 16.62 | 16.33 | 16.57 | +1.78% | |
| 16.19 | 16.29 | 16.00 | 16.28 | +1.81% | |
| 16.00 | 16.15 | 15.92 | 15.99 | -1.60% | |
| 16.48 | 16.53 | 16.17 | 16.25 | -0.61% | |
| 16.36 | 16.43 | 16.07 | 16.35 | -2.10% | |
| 16.38 | 16.82 | 16.35 | 16.70 | +2.27% | |
| 16.65 | 16.67 | 16.17 | 16.33 | -0.67% | |
| 16.29 | 16.45 | 16.23 | 16.44 | +1.61% | |
| 16.18 | 16.25 | 16.07 | 16.18 | -0.55% | |
| 16.23 | 16.32 | 16.12 | 16.27 | -1.03% | |
| 16.26 | 16.50 | 16.17 | 16.44 | +0.49% | |
| 16.26 | 16.42 | 16.22 | 16.36 | +2.06% | |
| 16.04 | 16.16 | 15.93 | 16.03 | +0.31% | |
| 16.00 | 16.05 | 15.71 | 15.98 | +0.06% | |
| 16.36 | 16.56 | 15.90 | 15.97 | -1.05% | |
| 16.09 | 16.20 | 15.99 | 16.14 | +2.41% | |
| 15.64 | 15.93 | 15.53 | 15.76 | +1.81% | |
| 15.51 | 15.65 | 15.40 | 15.48 | -0.83% | |
| 15.77 | 15.97 | 15.51 | 15.61 | +1.63% | |
| 15.71 | 15.71 | 15.33 | 15.36 | -0.90% | |
| 15.46 | 15.59 | 15.42 | 15.50 | +1.84% | |
| 15.27 | 15.45 | 15.21 | 15.22 | -0.52% | |
| 15.26 | 15.43 | 15.26 | 15.30 | -0.52% | |
| 15.54 | 15.58 | 15.32 | 15.38 | -1.03% | |
| 15.38 | 15.68 | 15.32 | 15.54 | +1.57% | |
| 15.40 | 15.45 | 15.16 | 15.30 | +0.07% | |
| 15.42 | 15.50 | 15.29 | 15.29 | -0.26% | |
| 15.38 | 15.45 | 15.16 | 15.33 | -0.33% | |
| 15.43 | 15.62 | 15.31 | 15.38 | -0.06% | |
| 15.53 | 15.64 | 15.25 | 15.39 | -1.16% | |
| 15.14 | 15.65 | 15.13 | 15.57 | +1.96% | |
| 15.06 | 15.43 | 15.03 | 15.27 | +0.53% | |
| 15.12 | 15.21 | 15.06 | 15.19 | +0.26% | |
| 15.26 | 15.34 | 15.10 | 15.15 | -0.66% | |
| 15.57 | 15.59 | 15.21 | 15.25 | -3.54% | |
| 15.65 | 15.86 | 15.47 | 15.81 | +1.74% | |
| 15.32 | 15.73 | 15.29 | 15.54 | +0.91% | |
| 15.38 | 15.65 | 15.27 | 15.40 | -0.19% | |
| 15.66 | 15.66 | 15.33 | 15.43 | -0.96% | |
| 15.50 | 15.68 | 15.39 | 15.58 | +1.50% | |
| 15.32 | 15.58 | 15.25 | 15.35 | 0.00% | |
| 15.21 | 15.40 | 15.16 | 15.35 | +0.52% | |
| 15.31 | 15.39 | 15.26 | 15.27 | -0.33% | |
| 15.24 | 15.34 | 15.16 | 15.32 | +0.46% | |
| 15.02 | 15.28 | 15.02 | 15.25 | +1.80% | |
| 14.97 | 15.00 | 14.87 | 14.98 | -0.66% | |
| 15.27 | 15.37 | 15.04 | 15.08 | -1.95% | |
| 15.46 | 15.47 | 15.24 | 15.38 | +1.12% | |
| 15.20 | 15.27 | 15.12 | 15.21 | 0.00% | |
| 15.29 | 15.31 | 15.12 | 15.21 | -0.85% | |
| 15.46 | 15.52 | 15.33 | 15.34 | -0.71% | |
| 15.39 | 15.50 | 15.36 | 15.45 | +0.13% | |
| 15.56 | 15.63 | 15.42 | 15.43 | -0.52% | |
| 15.54 | 15.64 | 15.42 | 15.51 | -0.64% | |
| 15.83 | 15.85 | 15.58 | 15.61 | -1.08% | |
| 15.73 | 15.89 | 15.71 | 15.78 | +0.19% | |
| 15.98 | 16.04 | 15.74 | 15.75 | -1.25% | |
| 16.14 | 16.15 | 15.90 | 15.95 | -1.66% | |
| 16.29 | 16.41 | 16.19 | 16.22 | -0.92% | |
| 16.24 | 16.39 | 16.24 | 16.37 | +0.74% | |
| 16.12 | 16.26 | 16.12 | 16.25 | +0.74% | |
| 16.10 | 16.16 | 16.02 | 16.13 | +0.69% | |
| 15.96 | 16.09 | 15.95 | 16.02 | +0.50% | |
| 15.98 | 16.03 | 15.93 | 15.94 | -1.36% | |
| 16.13 | 16.19 | 16.08 | 16.16 | +0.62% | |
| 16.14 | 16.15 | 15.96 | 16.06 | -1.05% | |
| 16.34 | 16.34 | 16.19 | 16.23 | -0.79% | |
| 16.26 | 16.40 | 16.19 | 16.36 | -0.61% | |
| 16.25 | 16.49 | 16.14 | 16.46 | +1.17% | |
| 16.25 | 16.37 | 16.14 | 16.27 | +0.49% | |
| 15.98 | 16.21 | 15.97 | 16.19 | +0.68% | |
| 15.82 | 16.10 | 15.82 | 16.08 | +1.64% | |
| 16.02 | 16.05 | 15.81 | 15.82 | -1.12% | |
| 16.27 | 16.28 | 15.91 | 16.00 | -1.48% | |
| 16.31 | 16.31 | 16.13 | 16.24 | -0.12% | |
| 16.13 | 16.30 | 16.13 | 16.26 | 0.00% | |
| 16.21 | 16.29 | 16.14 | 16.26 | +0.43% | |
| 16.37 | 16.40 | 16.13 | 16.19 | -0.86% | |
| 16.57 | 16.61 | 16.31 | 16.33 | -1.74% | |
| 16.47 | 16.63 | 16.47 | 16.62 | +0.24% | |
| 16.59 | 16.61 | 16.46 | 16.58 | +1.16% | |
| 16.45 | 16.49 | 16.38 | 16.39 | -0.49% | |
| 16.62 | 16.63 | 16.37 | 16.47 | -0.78% | |
| 16.93 | 16.97 | 16.58 | 16.60 | -2.18% | |
| 17.27 | 17.29 | 16.95 | 16.97 | -1.85% | |
| 17.73 | 17.75 | 17.18 | 17.29 | -2.76% | |
| 17.16 | 17.80 | 17.03 | 17.78 | +1.83% | |
| 17.43 | 17.53 | 17.24 | 17.46 | +0.06% | |
| 17.62 | 17.64 | 17.34 | 17.45 | -0.34% | |
| 17.24 | 17.58 | 17.14 | 17.51 | +2.04% | |
| 17.47 | 17.47 | 17.07 | 17.16 | -0.23% | |
| 16.85 | 17.27 | 16.80 | 17.20 | +2.81% | |
| 16.63 | 16.75 | 16.54 | 16.73 | +0.30% | |
| 16.73 | 16.79 | 16.64 | 16.68 | 0.00% | |
| 16.62 | 16.81 | 16.61 | 16.68 | -1.07% | |
| 17.09 | 17.23 | 16.85 | 16.86 | -0.41% | |
| 16.66 | 16.97 | 16.64 | 16.93 | +1.74% | |
| 16.82 | 16.85 | 16.56 | 16.64 | -1.42% | |
| 16.85 | 16.89 | 16.68 | 16.88 | +1.69% | |
| 16.54 | 16.79 | 16.54 | 16.60 | +0.42% | |
| 16.62 | 16.71 | 16.50 | 16.53 | -0.54% | |
| 16.58 | 16.63 | 16.40 | 16.62 | +0.85% | |
| 16.35 | 16.62 | 16.20 | 16.48 | +0.92% | |
| 16.29 | 16.39 | 16.21 | 16.33 | +0.55% | |
| 16.15 | 16.30 | 16.13 | 16.24 | -0.37% | |
| 16.27 | 16.33 | 16.19 | 16.30 | -1.21% | |
| 16.64 | 16.69 | 16.45 | 16.50 | -1.26% | |
| 16.52 | 16.87 | 16.47 | 16.71 | +1.58% | |
| 16.42 | 16.55 | 16.36 | 16.45 | +0.43% | |
| 16.49 | 16.51 | 16.36 | 16.38 | -1.92% | |
| 16.71 | 16.83 | 16.58 | 16.70 | +0.72% | |
| 16.19 | 16.65 | 16.18 | 16.58 | +2.16% | |
| 16.23 | 16.44 | 16.08 | 16.23 | -0.98% | |
| 16.85 | 16.90 | 16.27 | 16.39 | -1.44% | |
| 16.80 | 16.84 | 16.61 | 16.63 | -2.75% | |
| 16.56 | 17.11 | 16.48 | 17.10 | +3.07% | |
| 16.51 | 16.67 | 16.45 | 16.59 | — |