Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
53.15
+1.42 (2.75%)
At close: Jan 21, 2026, 4:00 PM EST
52.04
-1.11 (-2.09%)
After-hours: Jan 21, 2026, 4:34 PM EST
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 51.91 | 52.86 | 51.91 | 52.85 | - | 2.17% | 129,567 |
| Jan 20, 2026 | 51.85 | 52.09 | 51.51 | 51.73 | 51.73 | -1.75% | 96,147 |
| Jan 16, 2026 | 52.98 | 52.98 | 52.56 | 52.65 | 52.65 | -0.66% | 66,390 |
| Jan 15, 2026 | 52.22 | 53.11 | 52.22 | 53.00 | 53.00 | 1.61% | 85,758 |
| Jan 14, 2026 | 51.78 | 52.23 | 51.78 | 52.16 | 52.16 | 0.73% | 77,828 |
| Jan 13, 2026 | 51.92 | 52.04 | 51.66 | 51.78 | 51.78 | 0.04% | 74,734 |
| Jan 12, 2026 | 51.44 | 51.99 | 51.15 | 51.76 | 51.76 | 0.04% | 84,877 |
| Jan 9, 2026 | 51.47 | 51.86 | 51.02 | 51.74 | 51.74 | 0.88% | 104,291 |
| Jan 8, 2026 | 50.02 | 51.61 | 50.00 | 51.29 | 51.29 | 2.07% | 90,664 |
| Jan 7, 2026 | 50.87 | 50.87 | 50.20 | 50.25 | 50.25 | -1.14% | 98,956 |
| Jan 6, 2026 | 49.83 | 50.85 | 49.61 | 50.83 | 50.83 | 2.07% | 132,122 |
| Jan 5, 2026 | 49.22 | 50.22 | 49.08 | 49.80 | 49.80 | 1.47% | 97,798 |
| Jan 2, 2026 | 48.92 | 49.27 | 48.57 | 49.08 | 49.08 | 0.74% | 124,363 |
| Dec 31, 2025 | 49.28 | 49.28 | 48.69 | 48.72 | 48.72 | -0.96% | 55,597 |
| Dec 30, 2025 | 49.37 | 49.40 | 49.11 | 49.19 | 49.19 | -0.40% | 79,633 |
| Dec 29, 2025 | 49.47 | 49.47 | 49.19 | 49.39 | 49.39 | -0.42% | 68,205 |
| Dec 26, 2025 | 49.53 | 49.60 | 49.28 | 49.60 | 49.60 | 0.08% | 65,873 |
| Dec 24, 2025 | 49.27 | 49.57 | 49.20 | 49.56 | 49.56 | 0.47% | 48,023 |
| Dec 23, 2025 | 49.51 | 49.62 | 49.24 | 49.33 | 49.33 | -0.62% | 88,361 |
| Dec 22, 2025 | 49.56 | 49.93 | 49.53 | 49.64 | 49.64 | 0.08% | 224,265 |
| Dec 19, 2025 | 49.54 | 49.68 | 49.40 | 49.60 | 49.45 | 0.04% | 73,512 |
| Dec 18, 2025 | 49.91 | 50.06 | 49.41 | 49.58 | 49.43 | 0.29% | 88,727 |
| Dec 17, 2025 | 49.61 | 50.13 | 49.35 | 49.44 | 49.29 | -0.15% | 45,518 |
| Dec 16, 2025 | 49.79 | 50.04 | 49.32 | 49.51 | 49.36 | -0.90% | 101,923 |
| Dec 15, 2025 | 50.52 | 50.52 | 49.75 | 49.96 | 49.81 | -0.34% | 60,464 |
| Dec 12, 2025 | 50.67 | 50.79 | 50.00 | 50.13 | 49.98 | -0.89% | 42,618 |
| Dec 11, 2025 | 49.98 | 50.65 | 49.98 | 50.58 | 50.43 | 1.12% | 81,201 |
| Dec 10, 2025 | 49.07 | 50.36 | 49.07 | 50.02 | 49.87 | 1.94% | 85,997 |
| Dec 9, 2025 | 48.70 | 49.36 | 48.70 | 49.07 | 48.93 | 0.47% | 63,197 |
| Dec 8, 2025 | 49.22 | 49.22 | 48.82 | 48.84 | 48.70 | -0.43% | 84,804 |
| Dec 5, 2025 | 49.21 | 49.47 | 49.03 | 49.05 | 48.91 | -0.14% | 66,874 |
| Dec 4, 2025 | 49.23 | 49.32 | 48.97 | 49.12 | 48.98 | -0.26% | 58,157 |
| Dec 3, 2025 | 48.84 | 49.43 | 48.79 | 49.25 | 49.11 | 1.07% | 95,026 |
| Dec 2, 2025 | 48.94 | 48.94 | 48.57 | 48.73 | 48.59 | 0.39% | 83,993 |
| Dec 1, 2025 | 48.24 | 48.93 | 48.24 | 48.54 | 48.40 | -0.41% | 145,328 |
| Nov 28, 2025 | 48.88 | 48.90 | 48.61 | 48.74 | 48.60 | -0.08% | 17,780 |
| Nov 26, 2025 | 48.36 | 49.21 | 48.36 | 48.78 | 48.64 | 0.74% | 80,145 |
| Nov 25, 2025 | 47.22 | 48.50 | 47.13 | 48.42 | 48.28 | 3.42% | 97,162 |
| Nov 24, 2025 | 46.38 | 46.89 | 46.20 | 46.82 | 46.68 | 0.97% | 115,313 |
| Nov 21, 2025 | 45.01 | 46.60 | 44.99 | 46.37 | 46.23 | 3.74% | 90,027 |
| Nov 20, 2025 | 46.23 | 46.30 | 44.70 | 44.70 | 44.57 | -1.78% | 80,466 |
| Nov 19, 2025 | 45.74 | 45.98 | 45.37 | 45.51 | 45.38 | -0.39% | 69,784 |
| Nov 18, 2025 | 45.33 | 45.99 | 45.32 | 45.69 | 45.56 | -0.13% | 108,632 |
| Nov 17, 2025 | 46.85 | 46.90 | 45.63 | 45.75 | 45.62 | -2.62% | 86,040 |
| Nov 14, 2025 | 46.50 | 47.09 | 46.50 | 46.98 | 46.84 | -0.28% | 114,398 |
| Nov 13, 2025 | 47.77 | 48.12 | 46.88 | 47.11 | 46.97 | -1.87% | 40,116 |
| Nov 12, 2025 | 48.02 | 48.50 | 47.93 | 48.01 | 47.87 | 0.13% | 63,091 |
| Nov 11, 2025 | 47.90 | 48.11 | 47.77 | 47.95 | 47.81 | 0.15% | 111,383 |
| Nov 10, 2025 | 48.12 | 48.12 | 47.61 | 47.88 | 47.74 | 0.91% | 62,110 |
| Nov 7, 2025 | 46.79 | 47.45 | 46.79 | 47.45 | 47.31 | 0.91% | 64,019 |