Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
36.56
-1.58 (-4.14%)
Apr 4, 2025, 4:00 PM EDT - Market closed
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 36.65 | 37.07 | 35.34 | 36.56 | 36.56 | -4.14% | 2,288,994 |
| Apr 3, 2025 | 39.63 | 39.67 | 38.03 | 38.14 | 38.14 | -8.01% | 296,500 |
| 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% | 231,800 |
| 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% | 125,600 |
| Mar 26, 2025 | 42.01 | 42.15 | 41.54 | 41.87 | 41.87 | -0.21% | 347,800 |
| Mar 25, 2025 | 42.22 | 42.29 | 41.87 | 41.96 | 41.96 | -0.69% | 114,900 |
| Mar 24, 2025 | 41.79 | 42.31 | 41.79 | 42.25 | 42.25 | 2.28% | 115,300 |
| 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% | 128,800 |
| Mar 19, 2025 | 41.29 | 42.05 | 41.29 | 41.91 | 41.78 | 1.43% | 135,500 |
| Mar 18, 2025 | 41.43 | 41.43 | 41.04 | 41.32 | 41.19 | -0.65% | 267,200 |
| Mar 17, 2025 | 41.10 | 41.76 | 41.08 | 41.59 | 41.46 | 1.41% | 230,200 |
| Mar 14, 2025 | 40.63 | 41.10 | 40.34 | 41.01 | 40.88 | 2.14% | 252,100 |
| Mar 13, 2025 | 41.01 | 41.09 | 39.87 | 40.15 | 40.02 | -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% | 299,600 |
| Mar 10, 2025 | 42.14 | 42.44 | 41.30 | 41.69 | 41.56 | -2.34% | 260,113 |
| Mar 7, 2025 | 42.44 | 42.88 | 41.89 | 42.69 | 42.56 | 0.52% | 241,900 |
| Mar 6, 2025 | 42.38 | 43.00 | 42.30 | 42.47 | 42.34 | -0.89% | 231,800 |
| Mar 5, 2025 | 42.57 | 43.02 | 42.15 | 42.85 | 42.72 | 1.04% | 184,000 |
| Mar 4, 2025 | 42.63 | 43.18 | 41.93 | 42.41 | 42.28 | -1.87% | 152,815 |
| Mar 3, 2025 | 44.59 | 44.75 | 42.90 | 43.22 | 43.08 | -2.70% | 281,733 |
| Feb 28, 2025 | 44.15 | 44.49 | 43.82 | 44.42 | 44.28 | 0.63% | 121,300 |
| Feb 27, 2025 | 44.71 | 44.71 | 44.10 | 44.14 | 44.00 | -1.36% | 141,514 |
| Feb 26, 2025 | 45.10 | 45.44 | 44.61 | 44.75 | 44.61 | -0.47% | 136,600 |
| Feb 25, 2025 | 45.00 | 45.29 | 44.72 | 44.96 | 44.82 | - | 150,531 |
| Feb 24, 2025 | 45.40 | 45.40 | 44.92 | 44.96 | 44.82 | -0.20% | 109,900 |
| Feb 21, 2025 | 46.48 | 46.48 | 44.97 | 45.05 | 44.91 | -2.30% | 169,516 |
| Feb 20, 2025 | 46.33 | 46.33 | 45.71 | 46.11 | 45.96 | -0.80% | 104,900 |
| Feb 19, 2025 | 46.46 | 46.66 | 46.34 | 46.48 | 46.33 | -0.73% | 139,400 |
| Feb 18, 2025 | 46.61 | 46.84 | 46.48 | 46.82 | 46.67 | 0.60% | 138,123 |
| Feb 14, 2025 | 46.91 | 47.13 | 46.43 | 46.54 | 46.39 | -0.17% | 177,000 |
| Feb 13, 2025 | 46.30 | 46.67 | 46.15 | 46.62 | 46.47 | 1.44% | 128,000 |
| Feb 12, 2025 | 45.88 | 46.25 | 45.79 | 45.96 | 45.82 | -1.16% | 139,734 |
| Feb 11, 2025 | 46.05 | 46.56 | 46.03 | 46.50 | 46.35 | 0.19% | 85,100 |
| Feb 10, 2025 | 46.57 | 46.57 | 46.21 | 46.41 | 46.26 | 0.30% | 179,336 |
| Feb 7, 2025 | 46.93 | 46.97 | 46.18 | 46.27 | 46.12 | -1.60% | 239,823 |
| Feb 6, 2025 | 47.45 | 47.50 | 46.80 | 47.02 | 46.87 | -0.17% | 119,200 |
| Feb 5, 2025 | 47.10 | 47.20 | 46.72 | 47.10 | 46.95 | 0.49% | 111,606 |
| Feb 4, 2025 | 46.23 | 46.92 | 46.04 | 46.87 | 46.72 | 1.30% | 322,500 |
| Feb 3, 2025 | 46.12 | 46.78 | 45.77 | 46.27 | 46.12 | -1.78% | 339,600 |
| Jan 31, 2025 | 47.75 | 47.88 | 46.87 | 47.11 | 46.96 | -1.26% | 133,800 |
| Jan 30, 2025 | 47.71 | 48.10 | 47.45 | 47.71 | 47.56 | 0.82% | 201,912 |
| Jan 29, 2025 | 47.40 | 47.67 | 46.95 | 47.32 | 47.17 | -0.34% | 185,425 |
| Jan 28, 2025 | 47.62 | 47.70 | 47.25 | 47.48 | 47.33 | -0.44% | 156,241 |
| Jan 27, 2025 | 47.41 | 48.09 | 47.41 | 47.69 | 47.54 | -0.06% | 137,700 |
| Jan 24, 2025 | 47.57 | 47.89 | 47.48 | 47.72 | 47.57 | 0.15% | 113,700 |