Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
41.97
+1.73 (4.30%)
At close: May 12, 2025, 4:00 PM
41.97
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.07 | 42.55 | 41.59 | 41.97 | 41.97 | 4.30% | 95,591 |
| May 9, 2025 | 40.21 | 40.42 | 40.02 | 40.24 | 40.24 | 0.10% | 90,393 |
| May 8, 2025 | 39.61 | 40.43 | 39.56 | 40.20 | 40.20 | 2.68% | 272,995 |
| May 7, 2025 | 39.41 | 39.44 | 38.92 | 39.15 | 39.15 | -0.10% | 166,048 |
| May 6, 2025 | 39.04 | 39.52 | 38.89 | 39.19 | 39.19 | -0.68% | 119,782 |
| May 5, 2025 | 39.41 | 39.86 | 39.32 | 39.46 | 39.46 | -0.90% | 207,570 |
| May 2, 2025 | 39.39 | 39.93 | 39.31 | 39.82 | 39.82 | 2.21% | 128,226 |
| May 1, 2025 | 38.78 | 39.29 | 38.55 | 38.96 | 38.96 | 0.93% | 154,895 |
| Apr 30, 2025 | 38.32 | 38.76 | 37.79 | 38.60 | 38.60 | -0.87% | 76,135 |
| Apr 29, 2025 | 38.72 | 39.09 | 38.43 | 38.94 | 38.94 | 0.39% | 143,271 |
| Apr 28, 2025 | 38.66 | 39.07 | 38.32 | 38.79 | 38.79 | 0.44% | 135,818 |
| Apr 25, 2025 | 38.34 | 38.62 | 38.03 | 38.62 | 38.62 | -0.08% | 196,876 |
| Apr 24, 2025 | 37.86 | 38.74 | 37.70 | 38.65 | 38.65 | 2.41% | 145,122 |
| Apr 23, 2025 | 38.46 | 39.12 | 37.69 | 37.74 | 37.74 | 0.91% | 161,049 |
| Apr 22, 2025 | 36.97 | 37.63 | 36.85 | 37.40 | 37.40 | 2.52% | 228,813 |
| Apr 21, 2025 | 36.68 | 36.68 | 35.97 | 36.48 | 36.48 | -1.49% | 276,085 |
| Apr 17, 2025 | 36.51 | 37.22 | 36.50 | 37.03 | 37.03 | 1.73% | 286,531 |
| Apr 16, 2025 | 36.48 | 36.72 | 35.85 | 36.40 | 36.40 | -0.52% | 177,233 |
| Apr 15, 2025 | 36.80 | 37.15 | 36.44 | 36.59 | 36.59 | -0.68% | 233,917 |
| Apr 14, 2025 | 37.20 | 37.20 | 36.14 | 36.84 | 36.84 | 0.88% | 249,015 |
| Apr 11, 2025 | 36.12 | 36.69 | 35.38 | 36.52 | 36.52 | 0.88% | 302,087 |
| Apr 10, 2025 | 37.11 | 37.22 | 35.45 | 36.20 | 36.20 | -5.36% | 201,108 |
| Apr 9, 2025 | 34.39 | 38.57 | 34.35 | 38.25 | 38.25 | 9.98% | 381,336 |
| Apr 8, 2025 | 37.39 | 37.39 | 34.32 | 34.78 | 34.78 | -3.39% | 420,996 |
| Apr 7, 2025 | 35.15 | 37.78 | 34.58 | 36.00 | 36.00 | -1.53% | 1,659,317 |
| Apr 4, 2025 | 36.65 | 37.07 | 35.34 | 36.56 | 36.56 | -4.14% | 2,289,016 |
| Apr 3, 2025 | 39.63 | 39.67 | 38.03 | 38.14 | 38.14 | -8.01% | 296,473 |
| Apr 2, 2025 | 40.21 | 41.56 | 40.21 | 41.46 | 41.46 | 1.67% | 165,000 |
| Apr 1, 2025 | 40.56 | 41.02 | 40.18 | 40.78 | 40.78 | 0.20% | 231,758 |
| Mar 31, 2025 | 40.13 | 40.88 | 39.86 | 40.70 | 40.70 | 0.02% | 270,845 |
| Mar 28, 2025 | 41.58 | 41.58 | 40.38 | 40.69 | 40.69 | -2.33% | 211,234 |
| Mar 27, 2025 | 41.74 | 41.87 | 41.39 | 41.66 | 41.66 | -0.50% | 125,568 |
| Mar 26, 2025 | 42.01 | 42.15 | 41.54 | 41.87 | 41.87 | -0.21% | 347,756 |
| Mar 25, 2025 | 42.22 | 42.29 | 41.87 | 41.96 | 41.96 | -0.69% | 114,899 |
| Mar 24, 2025 | 41.79 | 42.31 | 41.79 | 42.25 | 42.25 | 2.28% | 115,292 |
| Mar 21, 2025 | 41.26 | 41.60 | 40.92 | 41.31 | 41.18 | -0.91% | 98,504 |
| Mar 20, 2025 | 41.47 | 42.15 | 41.37 | 41.69 | 41.56 | -0.52% | 128,753 |
| Mar 19, 2025 | 41.29 | 42.05 | 41.29 | 41.91 | 41.78 | 1.43% | 135,496 |
| Mar 18, 2025 | 41.43 | 41.43 | 41.04 | 41.32 | 41.19 | -0.65% | 267,168 |
| Mar 17, 2025 | 41.10 | 41.76 | 41.08 | 41.59 | 41.46 | 1.41% | 230,155 |
| Mar 14, 2025 | 40.63 | 41.10 | 40.34 | 41.01 | 40.88 | 2.14% | 252,061 |
| Mar 13, 2025 | 41.01 | 41.09 | 39.87 | 40.15 | 40.03 | -2.00% | 230,936 |
| Mar 12, 2025 | 41.64 | 41.64 | 40.75 | 40.97 | 40.84 | -0.58% | 158,519 |
| Mar 11, 2025 | 41.72 | 41.74 | 40.83 | 41.21 | 41.08 | -1.15% | 299,566 |
| Mar 10, 2025 | 42.14 | 42.44 | 41.30 | 41.69 | 41.56 | -2.34% | 260,111 |
| Mar 7, 2025 | 42.44 | 42.89 | 41.89 | 42.69 | 42.56 | 0.52% | 241,881 |
| Mar 6, 2025 | 42.38 | 43.00 | 42.30 | 42.47 | 42.34 | -0.89% | 231,786 |
| Mar 5, 2025 | 42.57 | 43.03 | 42.15 | 42.85 | 42.72 | 1.04% | 183,976 |
| Mar 4, 2025 | 42.63 | 43.18 | 41.94 | 42.41 | 42.28 | -1.87% | 152,815 |
| Mar 3, 2025 | 44.59 | 44.75 | 42.90 | 43.22 | 43.09 | -2.70% | 281,733 |