Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
47.83
-0.29 (-0.60%)
Sep 29, 2025, 11:57 AM EDT - Market open
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.60 | 48.14 | 47.54 | 48.12 | 48.12 | 1.24% | 80,685 |
| Sep 25, 2025 | 47.72 | 47.80 | 47.34 | 47.53 | 47.53 | -1.10% | 83,931 |
| Sep 24, 2025 | 48.24 | 48.53 | 47.93 | 48.06 | 48.06 | -0.33% | 93,778 |
| Sep 23, 2025 | 48.35 | 48.93 | 48.13 | 48.22 | 48.22 | 0.06% | 129,210 |
| Sep 22, 2025 | 48.02 | 48.33 | 47.94 | 48.19 | 48.19 | -0.31% | 85,721 |
| Sep 19, 2025 | 49.19 | 49.26 | 48.28 | 48.34 | 48.19 | -1.55% | 141,161 |
| Sep 18, 2025 | 48.47 | 49.14 | 48.33 | 49.10 | 48.95 | 1.70% | 142,437 |
| Sep 17, 2025 | 48.24 | 49.49 | 47.90 | 48.28 | 48.13 | 0.31% | 214,485 |
| Sep 16, 2025 | 48.18 | 48.25 | 47.84 | 48.13 | 47.98 | -0.10% | 206,130 |
| Sep 15, 2025 | 48.29 | 48.39 | 48.00 | 48.18 | 48.03 | 0.08% | 118,868 |
| Sep 12, 2025 | 48.68 | 48.72 | 48.08 | 48.14 | 47.99 | -1.71% | 132,382 |
| Sep 11, 2025 | 47.98 | 48.98 | 47.98 | 48.98 | 48.83 | 2.55% | 199,172 |
| Sep 10, 2025 | 47.96 | 48.17 | 47.61 | 47.76 | 47.61 | -0.60% | 166,922 |
| Sep 9, 2025 | 48.35 | 48.35 | 47.80 | 48.05 | 47.90 | -0.74% | 265,777 |
| Sep 8, 2025 | 48.64 | 48.64 | 47.88 | 48.41 | 48.26 | -0.23% | 142,450 |
| Sep 5, 2025 | 48.43 | 49.05 | 48.14 | 48.52 | 48.37 | 0.48% | 182,786 |
| Sep 4, 2025 | 47.69 | 48.33 | 47.58 | 48.29 | 48.14 | 1.68% | 85,080 |
| Sep 3, 2025 | 47.41 | 47.84 | 47.24 | 47.49 | 47.34 | -0.25% | 94,137 |
| Sep 2, 2025 | 47.23 | 47.61 | 47.09 | 47.61 | 47.46 | -0.65% | 95,300 |
| Aug 29, 2025 | 48.00 | 48.17 | 47.69 | 47.92 | 47.77 | 0.02% | 146,932 |
| Aug 28, 2025 | 48.30 | 48.30 | 47.64 | 47.91 | 47.76 | -0.46% | 199,470 |
| Aug 27, 2025 | 47.55 | 48.20 | 47.55 | 48.13 | 47.98 | 1.37% | 232,623 |
| Aug 26, 2025 | 47.46 | 47.76 | 47.39 | 47.48 | 47.33 | -0.04% | 120,798 |
| Aug 25, 2025 | 47.51 | 47.67 | 47.46 | 47.50 | 47.35 | -0.50% | 104,124 |
| Aug 22, 2025 | 46.07 | 47.81 | 46.07 | 47.74 | 47.59 | 4.19% | 161,044 |
| Aug 21, 2025 | 45.60 | 45.88 | 45.40 | 45.82 | 45.68 | -0.09% | 202,426 |
| Aug 20, 2025 | 46.14 | 46.16 | 45.73 | 45.86 | 45.72 | -0.69% | 114,553 |
| Aug 19, 2025 | 46.14 | 46.71 | 45.98 | 46.18 | 46.04 | 0.20% | 79,215 |
| Aug 18, 2025 | 45.94 | 46.19 | 45.92 | 46.09 | 45.95 | 0.37% | 99,706 |
| Aug 15, 2025 | 46.37 | 46.47 | 45.86 | 45.92 | 45.78 | -0.84% | 144,818 |
| Aug 14, 2025 | 46.21 | 46.34 | 45.80 | 46.31 | 46.17 | -1.17% | 133,703 |
| Aug 13, 2025 | 45.72 | 46.98 | 45.72 | 46.86 | 46.72 | 2.92% | 140,478 |
| Aug 12, 2025 | 44.38 | 45.57 | 44.38 | 45.53 | 45.39 | 3.41% | 104,050 |
| Aug 11, 2025 | 44.23 | 44.42 | 43.82 | 44.03 | 43.89 | -0.32% | 102,788 |
| Aug 8, 2025 | 44.31 | 44.40 | 44.01 | 44.17 | 44.03 | 0.27% | 107,348 |
| Aug 7, 2025 | 44.66 | 44.72 | 43.90 | 44.05 | 43.91 | -0.38% | 358,751 |
| Aug 6, 2025 | 44.22 | 44.31 | 44.05 | 44.22 | 44.08 | 0.55% | 159,582 |
| Aug 5, 2025 | 43.79 | 44.07 | 43.36 | 43.98 | 43.85 | 0.64% | 62,984 |
| Aug 4, 2025 | 43.26 | 43.70 | 43.20 | 43.70 | 43.57 | 1.91% | 60,003 |
| Aug 1, 2025 | 43.35 | 43.35 | 42.51 | 42.88 | 42.75 | -2.50% | 133,218 |
| Jul 31, 2025 | 44.24 | 44.41 | 43.84 | 43.98 | 43.85 | -1.12% | 99,079 |
| Jul 30, 2025 | 45.20 | 45.35 | 44.26 | 44.48 | 44.34 | -1.46% | 90,625 |
| Jul 29, 2025 | 45.71 | 45.79 | 45.04 | 45.14 | 45.00 | -0.86% | 92,261 |
| Jul 28, 2025 | 45.72 | 45.82 | 45.38 | 45.53 | 45.39 | -0.42% | 198,801 |
| Jul 25, 2025 | 45.67 | 45.76 | 45.17 | 45.72 | 45.58 | 0.70% | 100,128 |
| Jul 24, 2025 | 46.04 | 46.04 | 45.36 | 45.40 | 45.26 | -1.86% | 148,378 |
| Jul 23, 2025 | 45.87 | 46.30 | 45.68 | 46.26 | 46.12 | 1.60% | 174,921 |
| Jul 22, 2025 | 45.10 | 45.72 | 45.07 | 45.53 | 45.39 | 2.41% | 126,416 |
| Jul 21, 2025 | 44.72 | 45.07 | 44.43 | 44.46 | 44.32 | 0.05% | 135,229 |
| Jul 18, 2025 | 45.18 | 45.18 | 44.35 | 44.44 | 44.30 | -1.18% | 155,080 |