ProShares Short Russell2000 (RWM)

Historical Prices For ProShares Short Russell2000 (RWM)

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	21.21	21.32	21.04	21.06	4,643,698	21.06
4/24/2025	21.41	21.51	21.01	21.04	3,179,506	21.04
4/23/2025	21.17	21.52	20.86	21.47	4,388,329	21.47
4/22/2025	22.08	22.16	21.72	21.78	3,118,876	21.78
4/21/2025	22.11	22.61	22.08	22.37	2,124,474	22.37
4/17/2025	22.11	22.17	21.82	21.91	2,789,122	21.91
4/16/2025	22.01	22.37	21.89	22.10	5,349,040	22.10
4/15/2025	21.92	21.98	21.61	21.87	4,650,195	21.87
4/14/2025	21.73	22.30	21.73	21.89	5,012,097	21.89
4/11/2025	22.54	22.87	22.09	22.14	6,692,207	22.14
4/10/2025	22.16	23.00	22.05	22.45	11,709,013	22.45
4/09/2025	23.85	23.99	21.24	21.54	22,544,518	21.54
4/08/2025	22.16	23.88	22.14	23.57	12,500,487	23.57
4/07/2025	23.62	23.93	21.61	22.95	24,800,899	22.95
4/04/2025	22.58	23.25	22.42	22.75	11,679,151	22.75
4/03/2025	21.40	21.80	21.21	21.76	11,028,967	21.76
4/02/2025	21.06	21.08	20.37	20.43	12,230,613	20.43
4/01/2025	20.81	21.07	20.58	20.77	8,450,336	20.77
3/31/2025	20.98	21.18	20.66	20.75	11,529,416	20.75
3/28/2025	20.26	20.77	20.25	20.65	10,452,245	20.65
3/27/2025	20.16	20.32	20.07	20.23	9,931,213	20.23
3/26/2025	19.91	20.23	19.82	20.14	8,812,474	20.14
3/25/2025	19.96	20.13	19.92	20.06	6,929,478	19.92
3/24/2025	20.14	20.16	19.92	19.94	6,416,310	19.80
3/21/2025	20.56	20.66	20.39	20.46	6,385,846	20.32
3/20/2025	20.38	20.39	20.10	20.31	7,464,791	20.17
3/19/2025	20.49	20.50	20.06	20.18	5,968,426	20.04
3/18/2025	20.43	20.58	20.43	20.49	8,139,350	20.35
3/17/2025	20.60	20.60	20.26	20.31	6,946,348	20.17
3/14/2025	20.85	20.95	20.55	20.57	7,620,955	20.43
3/13/2025	20.74	21.18	20.68	21.08	7,014,652	20.94
3/12/2025	20.55	20.92	20.49	20.75	7,137,252	20.61
3/11/2025	20.76	21.02	20.54	20.78	7,570,193	20.64
3/10/2025	20.53	20.99	20.39	20.79	8,430,361	20.65
3/07/2025	20.37	20.68	20.16	20.27	11,612,408	20.13
3/06/2025	20.28	20.46	20.05	20.33	10,311,990	20.19
3/05/2025	20.20	20.37	19.98	20.01	10,276,622	19.87
3/04/2025	20.26	20.52	19.89	20.21	10,469,044	20.07
3/03/2025	19.38	20.11	19.34	19.98	13,301,322	19.84
2/28/2025	19.73	19.78	19.44	19.45	10,534,378	19.32
2/27/2025	19.34	19.65	19.28	19.63	8,981,303	19.50
2/26/2025	19.31	19.42	19.09	19.34	8,035,845	19.21
2/25/2025	19.28	19.54	19.20	19.36	8,835,046	19.23
2/24/2025	19.05	19.38	19.05	19.30	8,733,727	19.17
2/21/2025	18.46	19.17	18.46	19.15	9,834,954	19.02
2/20/2025	18.44	18.70	18.44	18.59	6,110,523	18.46
2/19/2025	18.49	18.52	18.36	18.41	5,499,486	18.29
2/18/2025	18.42	18.48	18.31	18.34	5,404,814	18.22
2/14/2025	18.33	18.47	18.28	18.43	5,031,020	18.31
2/13/2025	18.51	18.61	18.39	18.41	6,529,417	18.29
2/12/2025	18.74	18.77	18.54	18.62	6,816,492	18.49
2/11/2025	18.49	18.51	18.39	18.45	4,495,733	18.32
2/10/2025	18.30	18.43	18.30	18.34	4,892,357	18.22
2/07/2025	18.19	18.44	18.16	18.42	8,465,427	18.30
2/06/2025	18.05	18.30	18.03	18.20	5,840,045	18.08
2/05/2025	18.24	18.32	18.12	18.12	6,955,792	18.00
2/04/2025	18.60	18.62	18.31	18.32	7,849,117	18.20
2/03/2025	18.77	18.83	18.44	18.58	11,612,405	18.45
1/31/2025	18.17	18.43	18.05	18.36	11,756,807	18.24
1/30/2025	18.19	18.32	18.06	18.19	7,659,312	18.07
1/29/2025	18.33	18.50	18.21	18.37	8,777,557	18.25
1/28/2025	18.31	18.45	18.26	18.31	8,074,092	18.19