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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 44.31 | 44.40 | 44.01 | 44.17 | 44.17 | 0.27% | 107,348 |
Aug 7, 2025 | 44.66 | 44.72 | 43.90 | 44.05 | 44.05 | -0.38% | 358,751 |
Aug 6, 2025 | 44.22 | 44.31 | 44.05 | 44.22 | 44.22 | 0.55% | 159,582 |
Aug 5, 2025 | 43.79 | 44.07 | 43.36 | 43.98 | 43.98 | 0.64% | 62,984 |
Aug 4, 2025 | 43.26 | 43.70 | 43.20 | 43.70 | 43.70 | 1.91% | 60,003 |
Aug 1, 2025 | 43.35 | 43.35 | 42.51 | 42.88 | 42.88 | -2.50% | 133,218 |
Jul 31, 2025 | 44.24 | 44.41 | 43.84 | 43.98 | 43.98 | -1.12% | 99,079 |
Jul 30, 2025 | 45.20 | 45.35 | 44.26 | 44.48 | 44.48 | -1.46% | 90,625 |
Jul 29, 2025 | 45.71 | 45.79 | 45.04 | 45.14 | 45.14 | -0.86% | 92,261 |
Jul 28, 2025 | 45.72 | 45.82 | 45.38 | 45.53 | 45.53 | -0.42% | 198,801 |
Jul 25, 2025 | 45.67 | 45.76 | 45.17 | 45.72 | 45.72 | 0.70% | 100,128 |
Jul 24, 2025 | 46.04 | 46.04 | 45.36 | 45.40 | 45.40 | -1.86% | 148,378 |
Jul 23, 2025 | 45.87 | 46.30 | 45.68 | 46.26 | 46.26 | 1.60% | 174,921 |
Jul 22, 2025 | 45.10 | 45.72 | 45.07 | 45.53 | 45.53 | 2.41% | 126,416 |
Jul 21, 2025 | 44.72 | 45.07 | 44.43 | 44.46 | 44.46 | 0.05% | 135,229 |
Jul 18, 2025 | 45.18 | 45.18 | 44.35 | 44.44 | 44.44 | -1.18% | 155,080 |
Jul 17, 2025 | 44.45 | 45.05 | 44.45 | 44.97 | 44.97 | 0.94% | 159,331 |
Jul 16, 2025 | 44.59 | 44.63 | 43.77 | 44.55 | 44.55 | 0.70% | 153,168 |
Jul 15, 2025 | 45.51 | 45.51 | 44.22 | 44.24 | 44.24 | -2.47% | 110,878 |
Jul 14, 2025 | 45.26 | 45.36 | 44.92 | 45.36 | 45.36 | - | 115,823 |
Jul 11, 2025 | 45.55 | 45.58 | 45.25 | 45.36 | 45.36 | -1.23% | 250,282 |
Jul 10, 2025 | 45.28 | 46.23 | 45.28 | 45.93 | 45.93 | 1.42% | 304,838 |
Jul 9, 2025 | 45.23 | 45.33 | 44.75 | 45.28 | 45.28 | 0.51% | 87,407 |
Jul 8, 2025 | 44.74 | 45.36 | 44.65 | 45.05 | 45.05 | 0.92% | 90,727 |
Jul 7, 2025 | 44.98 | 45.50 | 44.48 | 44.64 | 44.64 | -1.59% | 151,482 |
Jul 3, 2025 | 45.37 | 45.57 | 45.30 | 45.36 | 45.36 | 0.20% | 110,694 |
Jul 2, 2025 | 44.56 | 45.27 | 44.41 | 45.27 | 45.27 | 1.82% | 297,898 |
Jul 1, 2025 | 43.04 | 45.02 | 42.92 | 44.46 | 44.46 | 2.70% | 323,593 |
Jun 30, 2025 | 43.54 | 43.54 | 43.15 | 43.29 | 43.29 | -0.30% | 89,542 |
Jun 27, 2025 | 43.36 | 43.60 | 42.95 | 43.42 | 43.42 | 0.60% | 88,043 |
Jun 26, 2025 | 42.68 | 43.16 | 42.64 | 43.16 | 43.16 | 1.48% | 102,035 |
Jun 25, 2025 | 42.84 | 42.85 | 42.44 | 42.53 | 42.53 | -0.82% | 154,909 |
Jun 24, 2025 | 42.65 | 42.98 | 42.38 | 42.88 | 42.88 | 1.16% | 106,274 |
Jun 23, 2025 | 41.92 | 42.39 | 41.44 | 42.39 | 42.39 | 1.12% | 99,079 |
Jun 20, 2025 | 42.22 | 42.27 | 41.85 | 41.92 | 41.81 | -0.05% | 89,732 |
Jun 18, 2025 | 41.93 | 42.37 | 41.79 | 41.94 | 41.83 | 0.19% | 151,508 |
Jun 17, 2025 | 42.05 | 42.36 | 41.86 | 41.86 | 41.75 | -1.27% | 129,312 |
Jun 16, 2025 | 42.04 | 42.53 | 41.90 | 42.40 | 42.28 | 1.90% | 112,734 |
Jun 13, 2025 | 42.00 | 42.22 | 41.52 | 41.61 | 41.50 | -2.07% | 94,724 |
Jun 12, 2025 | 42.32 | 42.58 | 42.14 | 42.49 | 42.37 | -0.63% | 88,203 |
Jun 11, 2025 | 43.23 | 43.24 | 42.61 | 42.76 | 42.64 | -0.49% | 152,132 |
Jun 10, 2025 | 42.75 | 43.17 | 42.67 | 42.97 | 42.85 | 0.87% | 126,525 |
Jun 9, 2025 | 42.37 | 42.80 | 42.26 | 42.60 | 42.48 | 1.19% | 115,702 |
Jun 6, 2025 | 42.13 | 42.24 | 41.84 | 42.10 | 41.99 | 1.47% | 99,069 |
Jun 5, 2025 | 41.58 | 41.82 | 41.21 | 41.49 | 41.38 | 0.05% | 122,713 |
Jun 4, 2025 | 41.73 | 41.80 | 41.46 | 41.47 | 41.36 | -0.58% | 65,416 |
Jun 3, 2025 | 41.18 | 41.87 | 40.93 | 41.71 | 41.60 | 1.31% | 169,232 |
Jun 2, 2025 | 41.30 | 41.30 | 40.68 | 41.17 | 41.06 | -0.24% | 94,435 |
May 30, 2025 | 41.36 | 41.67 | 41.08 | 41.27 | 41.16 | -0.77% | 94,057 |
May 29, 2025 | 41.79 | 41.79 | 41.12 | 41.59 | 41.48 | 0.31% | 111,844 |