ProShares - (RWM)
AMEX: RWM
· Real-Time Price · USD
16.79
-0.01 (-0.06%)
At close: Sep 30, 2025, 3:59 PM
16.85
0.39%
After-hours: Sep 30, 2025, 06:57 PM EDT
RWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.72 | 16.86 | 16.71 | 16.80 | n/a | -0.12% | 7,962,791 |
| Sep 26, 2025 | 16.94 | 16.96 | 16.80 | 16.82 | 16.82 | -0.83% | 8,196,649 |
| Sep 25, 2025 | 16.98 | 17.07 | 16.91 | 16.96 | 16.96 | 1.07% | 8,983,100 |
| Sep 24, 2025 | 16.63 | 16.80 | 16.59 | 16.78 | 16.78 | 0.06% | 7,266,546 |
| Sep 23, 2025 | 16.69 | 16.80 | 16.55 | 16.77 | 16.64 | 0.30% | 9,234,124 |
| Sep 22, 2025 | 16.87 | 16.95 | 16.70 | 16.72 | 16.59 | -0.59% | 8,711,700 |
| Sep 19, 2025 | 16.65 | 16.85 | 16.65 | 16.82 | 16.69 | 0.72% | 8,392,125 |
| Sep 18, 2025 | 16.98 | 17.02 | 16.67 | 16.70 | 16.57 | -2.40% | 11,013,935 |
| Sep 17, 2025 | 17.12 | 17.24 | 16.73 | 17.11 | 16.98 | -0.23% | 13,353,423 |
| Sep 16, 2025 | 17.14 | 17.27 | 17.11 | 17.15 | 17.01 | 0.18% | 8,276,905 |
| Sep 15, 2025 | 17.13 | 17.18 | 17.07 | 17.12 | 16.99 | -0.41% | 7,783,600 |
| Sep 12, 2025 | 17.05 | 17.20 | 17.05 | 17.19 | 17.05 | 1.06% | 6,041,438 |
| Sep 11, 2025 | 17.29 | 17.33 | 17.00 | 17.01 | 16.88 | -1.73% | 8,505,301 |
| Sep 10, 2025 | 17.26 | 17.39 | 17.19 | 17.31 | 17.17 | 0.17% | 9,263,839 |
| Sep 9, 2025 | 17.20 | 17.39 | 17.20 | 17.28 | 17.14 | 0.52% | 9,176,900 |
| Sep 8, 2025 | 17.17 | 17.32 | 17.17 | 17.19 | 17.05 | -0.12% | 7,266,897 |
| Sep 5, 2025 | 17.22 | 17.42 | 17.07 | 17.21 | 17.07 | -0.46% | 14,499,800 |
| Sep 4, 2025 | 17.46 | 17.51 | 17.28 | 17.29 | 17.15 | -1.26% | 9,436,146 |
| Sep 3, 2025 | 17.53 | 17.60 | 17.38 | 17.51 | 17.37 | 0.17% | 10,203,936 |
| Sep 2, 2025 | 17.61 | 17.65 | 17.44 | 17.48 | 17.34 | 0.63% | 11,382,661 |