Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
42.10
+0.61 (1.47%)
At close: Jun 6, 2025, 4:00 PM
42.10
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 42.13 | 42.24 | 41.84 | 42.10 | 42.10 | 1.47% | 99,059 |
| Jun 5, 2025 | 41.58 | 41.82 | 41.21 | 41.49 | 41.49 | 0.05% | 122,713 |
| Jun 4, 2025 | 41.73 | 41.80 | 41.46 | 41.47 | 41.47 | -0.58% | 65,416 |
| Jun 3, 2025 | 41.18 | 41.87 | 40.93 | 41.71 | 41.71 | 1.31% | 169,232 |
| Jun 2, 2025 | 41.30 | 41.30 | 40.68 | 41.17 | 41.17 | -0.24% | 94,435 |
| May 30, 2025 | 41.36 | 41.67 | 41.08 | 41.27 | 41.27 | -0.77% | 94,057 |
| May 29, 2025 | 41.79 | 41.79 | 41.12 | 41.59 | 41.59 | 0.31% | 111,844 |
| May 28, 2025 | 41.96 | 42.00 | 41.37 | 41.46 | 41.46 | -1.17% | 90,123 |
| May 27, 2025 | 41.36 | 41.95 | 41.13 | 41.95 | 41.95 | 3.00% | 75,308 |
| May 23, 2025 | 40.23 | 40.84 | 40.23 | 40.73 | 40.73 | -0.73% | 72,747 |
| May 22, 2025 | 40.72 | 41.24 | 40.56 | 41.03 | 41.03 | 0.81% | 127,168 |
| May 21, 2025 | 41.52 | 41.60 | 40.69 | 40.70 | 40.70 | -3.23% | 94,458 |
| May 20, 2025 | 42.12 | 42.35 | 41.96 | 42.06 | 42.06 | -0.31% | 110,734 |
| May 19, 2025 | 41.81 | 42.19 | 41.81 | 42.19 | 42.19 | -0.85% | 98,688 |
| May 16, 2025 | 42.29 | 42.62 | 42.16 | 42.55 | 42.55 | 0.73% | 105,893 |
| May 15, 2025 | 41.71 | 42.24 | 41.59 | 42.24 | 42.24 | 1.22% | 88,923 |
| May 14, 2025 | 42.03 | 42.14 | 41.73 | 41.73 | 41.73 | -1.18% | 92,181 |
| May 13, 2025 | 42.26 | 42.45 | 42.06 | 42.23 | 42.23 | 0.62% | 124,104 |
| May 12, 2025 | 42.07 | 42.55 | 41.59 | 41.97 | 41.97 | 4.30% | 95,591 |
| May 9, 2025 | 40.21 | 40.42 | 40.02 | 40.24 | 40.24 | 0.10% | 90,393 |
| May 8, 2025 | 39.61 | 40.43 | 39.56 | 40.20 | 40.20 | 2.68% | 272,995 |
| May 7, 2025 | 39.41 | 39.44 | 38.92 | 39.15 | 39.15 | -0.10% | 166,048 |
| May 6, 2025 | 39.04 | 39.52 | 38.89 | 39.19 | 39.19 | -0.68% | 119,782 |
| May 5, 2025 | 39.41 | 39.86 | 39.32 | 39.46 | 39.46 | -0.90% | 207,570 |
| May 2, 2025 | 39.39 | 39.93 | 39.31 | 39.82 | 39.82 | 2.21% | 128,226 |
| May 1, 2025 | 38.78 | 39.29 | 38.55 | 38.96 | 38.96 | 0.93% | 154,895 |
| Apr 30, 2025 | 38.32 | 38.76 | 37.79 | 38.60 | 38.60 | -0.87% | 76,135 |
| Apr 29, 2025 | 38.72 | 39.09 | 38.43 | 38.94 | 38.94 | 0.39% | 143,271 |
| Apr 28, 2025 | 38.66 | 39.07 | 38.32 | 38.79 | 38.79 | 0.44% | 135,818 |
| Apr 25, 2025 | 38.34 | 38.62 | 38.03 | 38.62 | 38.62 | -0.08% | 196,876 |
| Apr 24, 2025 | 37.86 | 38.74 | 37.70 | 38.65 | 38.65 | 2.41% | 145,122 |
| Apr 23, 2025 | 38.46 | 39.12 | 37.69 | 37.74 | 37.74 | 0.91% | 161,049 |
| Apr 22, 2025 | 36.97 | 37.63 | 36.85 | 37.40 | 37.40 | 2.52% | 228,813 |
| Apr 21, 2025 | 36.68 | 36.68 | 35.97 | 36.48 | 36.48 | -1.49% | 276,085 |
| Apr 17, 2025 | 36.51 | 37.22 | 36.50 | 37.03 | 37.03 | 1.73% | 286,531 |
| Apr 16, 2025 | 36.48 | 36.72 | 35.85 | 36.40 | 36.40 | -0.52% | 177,233 |
| Apr 15, 2025 | 36.80 | 37.15 | 36.44 | 36.59 | 36.59 | -0.68% | 233,917 |
| Apr 14, 2025 | 37.20 | 37.20 | 36.14 | 36.84 | 36.84 | 0.88% | 249,015 |
| Apr 11, 2025 | 36.12 | 36.69 | 35.38 | 36.52 | 36.52 | 0.88% | 302,087 |
| Apr 10, 2025 | 37.11 | 37.22 | 35.45 | 36.20 | 36.20 | -5.36% | 201,108 |
| Apr 9, 2025 | 34.39 | 38.57 | 34.35 | 38.25 | 38.25 | 9.98% | 381,336 |
| Apr 8, 2025 | 37.39 | 37.39 | 34.32 | 34.78 | 34.78 | -3.39% | 420,996 |
| Apr 7, 2025 | 35.15 | 37.78 | 34.58 | 36.00 | 36.00 | -1.53% | 1,659,317 |
| Apr 4, 2025 | 36.65 | 37.07 | 35.34 | 36.56 | 36.56 | -4.14% | 2,289,016 |
| Apr 3, 2025 | 39.63 | 39.67 | 38.03 | 38.14 | 38.14 | -8.01% | 296,473 |
| 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% | 231,758 |
| 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% | 125,568 |