Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
44.17
+0.12 (0.27%)
Aug 8, 2025, 4:00 PM - Market closed

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202544.3144.4044.0144.1744.170.27%107,348
Aug 7, 202544.6644.7243.9044.0544.05-0.38%358,751
Aug 6, 202544.2244.3144.0544.2244.220.55%159,582
Aug 5, 202543.7944.0743.3643.9843.980.64%62,984
Aug 4, 202543.2643.7043.2043.7043.701.91%60,003
Aug 1, 202543.3543.3542.5142.8842.88-2.50%133,218
Jul 31, 202544.2444.4143.8443.9843.98-1.12%99,079
Jul 30, 202545.2045.3544.2644.4844.48-1.46%90,625
Jul 29, 202545.7145.7945.0445.1445.14-0.86%92,261
Jul 28, 202545.7245.8245.3845.5345.53-0.42%198,801
Jul 25, 202545.6745.7645.1745.7245.720.70%100,128
Jul 24, 202546.0446.0445.3645.4045.40-1.86%148,378
Jul 23, 202545.8746.3045.6846.2646.261.60%174,921
Jul 22, 202545.1045.7245.0745.5345.532.41%126,416
Jul 21, 202544.7245.0744.4344.4644.460.05%135,229
Jul 18, 202545.1845.1844.3544.4444.44-1.18%155,080
Jul 17, 202544.4545.0544.4544.9744.970.94%159,331
Jul 16, 202544.5944.6343.7744.5544.550.70%153,168
Jul 15, 202545.5145.5144.2244.2444.24-2.47%110,878
Jul 14, 202545.2645.3644.9245.3645.36-115,823
Jul 11, 202545.5545.5845.2545.3645.36-1.23%250,282
Jul 10, 202545.2846.2345.2845.9345.931.42%304,838
Jul 9, 202545.2345.3344.7545.2845.280.51%87,407
Jul 8, 202544.7445.3644.6545.0545.050.92%90,727
Jul 7, 202544.9845.5044.4844.6444.64-1.59%151,482
Jul 3, 202545.3745.5745.3045.3645.360.20%110,694
Jul 2, 202544.5645.2744.4145.2745.271.82%297,898
Jul 1, 202543.0445.0242.9244.4644.462.70%323,593
Jun 30, 202543.5443.5443.1543.2943.29-0.30%89,542
Jun 27, 202543.3643.6042.9543.4243.420.60%88,043
Jun 26, 202542.6843.1642.6443.1643.161.48%102,035
Jun 25, 202542.8442.8542.4442.5342.53-0.82%154,909
Jun 24, 202542.6542.9842.3842.8842.881.16%106,274
Jun 23, 202541.9242.3941.4442.3942.391.12%99,079
Jun 20, 202542.2242.2741.8541.9241.81-0.05%89,732
Jun 18, 202541.9342.3741.7941.9441.830.19%151,508
Jun 17, 202542.0542.3641.8641.8641.75-1.27%129,312
Jun 16, 202542.0442.5341.9042.4042.281.90%112,734
Jun 13, 202542.0042.2241.5241.6141.50-2.07%94,724
Jun 12, 202542.3242.5842.1442.4942.37-0.63%88,203
Jun 11, 202543.2343.2442.6142.7642.64-0.49%152,132
Jun 10, 202542.7543.1742.6742.9742.850.87%126,525
Jun 9, 202542.3742.8042.2642.6042.481.19%115,702
Jun 6, 202542.1342.2441.8442.1041.991.47%99,069
Jun 5, 202541.5841.8241.2141.4941.380.05%122,713
Jun 4, 202541.7341.8041.4641.4741.36-0.58%65,416
Jun 3, 202541.1841.8740.9341.7141.601.31%169,232
Jun 2, 202541.3041.3040.6841.1741.06-0.24%94,435
May 30, 202541.3641.6741.0841.2741.16-0.77%94,057
May 29, 202541.7941.7941.1241.5941.480.31%111,844