Historical Data for ProShares Short Russell2000 (RWM)

$ 48.19   -0.24 (-0.50%) Volume: 4.35m 8:00 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 46.55 48.44 45.80 48.19 4.34m -0.24 -0.50% 48.19 204.76m 11,789
04/06/20 50.17 50.17 48.08 48.43 2.96m -3.94 -7.52% 48.43 144.69m 9,716
04/03/20 51.46 53.33 50.82 52.37 2.01m 1.45 2.85% 52.37 105.15m 7,301
04/02/20 51.94 52.47 49.68 50.92 2.6m -0.58 -1.13% 50.92 132.93m 9,264
04/01/20 50.57 51.99 49.94 51.50 3.42m 3.31 6.87% 51.50 174.89m 9,077
03/31/20 48.16 49.25 47.52 48.19 2.07m 0.26 0.54% 48.19 100.2m 7,551
03/30/20 48.70 49.80 47.8801 47.93 2.14m -1.07 -2.18% 47.93 104.05m 6,578
03/27/20 49.15 49.73 47.71 49.00 1.84m 1.60 3.38% 49.00 90.13m 6,864
03/26/20 49.84 49.89 47.0641 47.40 1.84m -3.02 -5.99% 47.40 88.29m 7,861
03/25/20 50.76 52.32 48.6204 50.42 2.07m -0.800063 -1.56% 50.42 104.46m 6,835
03/24/20 53.11 53.86 51.0701 51.27 1.69m -5.1849 -9.19% 51.2201 88.54m 7,628
03/23/20 55.31 58.53 55.15 56.46 2.29m 0.869153 1.57% 56.405 129.34m 9,197
03/20/20 53.03 56.04 51.86 55.59 2.34m 1.019 1.87% 55.5359 125.57m 6,833
03/19/20 56.8781 59.19 52.78 54.57 2.24m -1.8282 -3.24% 54.5168 122.96m 6,544
03/18/20 55.52 58.55 53.7358 56.40 2.29m 3.6864 7.00% 56.3451 128.94m 7,059
03/17/20 54.76 57.2363 51.87 52.71 2.9m -3.7264 -6.61% 52.6587 158.46m 7,557
03/16/20 54.54 58.02 52.56 56.44 2.87m 6.9832 14.14% 56.385 156.64m 9,990
03/13/20 49.95 54.02 49.16 49.45 2.63m -3.6065 -6.80% 49.4018 134.83m 9,682
03/12/20 51.25 53.31 49.92 53.06 3.87m 5.3947 11.33% 53.0083 201.33m 14,399
03/11/20 45.9799 48.20 45.53 47.66 2.61m 2.7573 6.15% 47.6136 122.65m 8,004
03/10/20 44.69 47.0505 44.69 44.90 1.95m -1.2987 -2.81% 44.8563 89.3m 9,119
03/09/20 45.30 46.22 42.80 46.20 2.04m 4.066 9.66% 46.155 92.08m 9,384