Historical Data for ProShares Short Russell2000 (RWM)

$ 40.28   0.20 (+0.50%) Volume: 727.83k 8:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 40.18 40.58 40.05 40.28 727.83k 0.20 0.50% 40.28 29.25m 2,481
10/17/19 40.36 40.42 40.059 40.08 406.93k -0.45 -1.11% 40.08 16.35m 1,469
10/16/19 40.65 40.67 40.37 40.53 384.42k -0.05 -0.12% 40.53 15.58m 1,313
10/15/19 40.93 41.02 40.40 40.58 468.2k -0.49 -1.19% 40.58 19m 1,675
10/14/19 40.99 41.22 40.94 41.07 344.96k 0.18 0.44% 41.07 14.17m 1,458
10/11/19 41.04 41.041 40.44 40.89 841.19k -0.71 -1.71% 40.89 34.21m 5,096
10/10/19 41.73 41.79 41.40 41.60 414.48k -0.20 -0.48% 41.60 17.24m 3,064
10/09/19 41.67 41.91 41.63 41.80 473.35k -0.15 -0.36% 41.80 19.77m 2,505
10/08/19 41.69 42.06 41.565 41.95 629.58k 0.68 1.65% 41.95 26.33m 4,250
10/07/19 41.31 41.49 40.9601 41.27 396.61k 0.06 0.15% 41.27 16.34m 2,829
10/04/19 41.52 41.77 41.1904 41.21 397.54k -0.37 -0.89% 41.21 16.48m 2,108
10/03/19 41.91 42.39 41.55 41.58 999.9k -0.16 -0.38% 41.58 41.92m 6,887
10/02/19 41.65 42.10 41.65 41.74 1.06m 0.34 0.82% 41.74 44.35m 7,759
10/01/19 40.42 41.49 40.10 41.40 815.66k 0.77 1.90% 41.40 33.36m 4,831
09/30/19 40.62 40.76 40.371 40.63 411.12k -0.02 -0.05% 40.63 16.68m 2,648
09/27/19 40.22 40.8381 40.13 40.65 481.18k 0.33 0.82% 40.65 19.48m 4,511
09/26/19 39.92 40.43 39.92 40.32 310.88k 0.41 1.03% 40.32 12.51m 1,862
09/25/19 40.37 40.49 39.8147 39.91 603.23k -0.41366 -1.03% 39.91 24.21m 3,611
09/24/19 39.76 40.6075 39.74 40.47 684.73k 0.617758 1.56% 40.3237 27.61m 4,963
09/23/19 39.99 40.04 39.7001 39.85 267.06k -0.009964 -0.03% 39.7059 10.64m 1,468
09/20/19 39.78 40.07 39.53 39.86 404.21k 0.089674 0.23% 39.7159 16.08m 2,813
09/19/19 39.47 39.80 39.22 39.77 590.62k 0.219205 0.56% 39.6262 23.31m 2,902
09/18/19 39.32 39.91 39.31 39.55 428.13k 0.239132 0.61% 39.407 16.96m 2,483