Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
45.75
-1.23 (-2.62%)
Nov 17, 2025, 4:00 PM EST - Market closed
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 46.85 | 46.90 | 45.63 | 45.75 | 45.75 | -2.62% | 86,040 |
| Nov 14, 2025 | 46.50 | 47.09 | 46.50 | 46.98 | 46.98 | -0.28% | 114,398 |
| Nov 13, 2025 | 47.77 | 48.12 | 46.88 | 47.11 | 47.11 | -1.87% | 40,116 |
| Nov 12, 2025 | 48.02 | 48.50 | 47.93 | 48.01 | 48.01 | 0.13% | 63,091 |
| Nov 11, 2025 | 47.90 | 48.11 | 47.77 | 47.95 | 47.95 | 0.15% | 111,383 |
| Nov 10, 2025 | 48.12 | 48.12 | 47.61 | 47.88 | 47.88 | 0.91% | 62,110 |
| Nov 7, 2025 | 46.79 | 47.45 | 46.79 | 47.45 | 47.45 | 0.91% | 64,019 |
| Nov 6, 2025 | 47.70 | 47.79 | 46.92 | 47.02 | 47.02 | -1.61% | 60,674 |
| Nov 5, 2025 | 47.28 | 48.07 | 47.14 | 47.79 | 47.79 | 1.53% | 86,797 |
| Nov 4, 2025 | 46.94 | 47.49 | 46.94 | 47.07 | 47.07 | -1.20% | 88,295 |
| Nov 3, 2025 | 47.48 | 47.64 | 46.89 | 47.64 | 47.64 | 0.29% | 155,357 |
| Oct 31, 2025 | 47.23 | 47.55 | 46.91 | 47.50 | 47.50 | 0.21% | 111,649 |
| Oct 30, 2025 | 47.68 | 48.14 | 47.27 | 47.40 | 47.40 | -1.46% | 124,305 |
| Oct 29, 2025 | 48.53 | 48.93 | 47.75 | 48.10 | 48.10 | -1.17% | 141,242 |
| Oct 28, 2025 | 48.90 | 48.97 | 48.44 | 48.67 | 48.67 | -0.82% | 62,131 |
| Oct 27, 2025 | 49.50 | 49.50 | 48.85 | 49.07 | 49.07 | - | 65,155 |
| Oct 24, 2025 | 49.27 | 49.42 | 49.07 | 49.07 | 49.07 | 0.57% | 89,861 |
| Oct 23, 2025 | 48.45 | 48.84 | 48.24 | 48.79 | 48.79 | 1.08% | 119,755 |
| Oct 22, 2025 | 48.41 | 48.69 | 47.86 | 48.27 | 48.27 | -0.52% | 72,744 |
| Oct 21, 2025 | 48.23 | 48.77 | 48.11 | 48.52 | 48.52 | 0.52% | 74,127 |
| Oct 20, 2025 | 47.97 | 48.36 | 47.97 | 48.27 | 48.27 | 1.32% | 81,630 |
| Oct 17, 2025 | 47.49 | 47.85 | 47.35 | 47.64 | 47.64 | -0.12% | 46,981 |
| Oct 16, 2025 | 48.43 | 48.47 | 47.48 | 47.70 | 47.70 | -1.33% | 83,502 |
| Oct 15, 2025 | 48.42 | 48.84 | 47.93 | 48.34 | 48.34 | 0.79% | 80,364 |
| Oct 14, 2025 | 46.49 | 48.24 | 46.49 | 47.96 | 47.96 | 1.67% | 70,889 |
| Oct 13, 2025 | 46.85 | 47.24 | 46.85 | 47.17 | 47.17 | 2.03% | 62,269 |
| Oct 10, 2025 | 47.93 | 47.96 | 46.22 | 46.23 | 46.23 | -3.35% | 127,967 |
| Oct 9, 2025 | 48.44 | 48.49 | 47.77 | 47.83 | 47.83 | -1.38% | 77,487 |
| Oct 8, 2025 | 48.33 | 48.58 | 48.07 | 48.50 | 48.50 | 0.64% | 826,791 |
| Oct 7, 2025 | 49.00 | 49.03 | 48.06 | 48.19 | 48.19 | -1.57% | 97,274 |
| Oct 6, 2025 | 49.53 | 49.54 | 48.90 | 48.96 | 48.96 | -0.53% | 126,035 |
| Oct 3, 2025 | 49.00 | 49.71 | 49.00 | 49.22 | 49.22 | 0.84% | 83,448 |
| Oct 2, 2025 | 48.60 | 48.94 | 48.43 | 48.81 | 48.81 | 0.31% | 77,905 |
| Oct 1, 2025 | 48.13 | 48.75 | 48.13 | 48.66 | 48.66 | 0.75% | 112,209 |
| Sep 30, 2025 | 47.97 | 48.31 | 47.76 | 48.30 | 48.30 | 0.46% | 128,437 |
| Sep 29, 2025 | 48.35 | 48.35 | 47.70 | 48.08 | 48.08 | -0.08% | 143,063 |
| 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 |