Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
60.77
-0.71 (-1.15%)
At close: Aug 20, 2026, 4:00 PM EDT
60.77
0.00 (0.00%)
Pre-market: Aug 21, 2026, 7:39 AM EDT
RWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 60.89 | 61.22 | 60.72 | 60.77 | 60.77 | -1.15% | 59,288 |
| Aug 19, 2026 | 61.45 | 62.11 | 61.44 | 61.48 | 61.48 | 0.74% | 86,148 |
| Aug 18, 2026 | 61.60 | 61.76 | 61.01 | 61.03 | 61.03 | -0.93% | 67,655 |
| Aug 17, 2026 | 61.99 | 62.00 | 61.58 | 61.60 | 61.60 | -1.10% | 227,021 |
| Aug 14, 2026 | 62.20 | 62.41 | 62.06 | 62.29 | 62.29 | 0.05% | 75,676 |
| Aug 13, 2026 | 62.05 | 62.28 | 61.78 | 62.26 | 62.26 | 0.94% | 69,084 |
| Aug 12, 2026 | 61.65 | 61.76 | 61.07 | 61.68 | 61.68 | 0.21% | 106,552 |
| Aug 11, 2026 | 61.60 | 61.94 | 61.43 | 61.55 | 61.55 | 0.09% | 93,047 |
| Aug 10, 2026 | 61.69 | 61.81 | 61.46 | 61.50 | 61.50 | -0.70% | 59,622 |
| Aug 7, 2026 | 61.70 | 62.16 | 61.50 | 61.93 | 61.93 | 0.69% | 49,938 |
| Aug 6, 2026 | 62.19 | 62.19 | 61.39 | 61.50 | 61.50 | -1.05% | 84,793 |
| Aug 5, 2026 | 62.86 | 62.86 | 62.14 | 62.15 | 62.15 | -1.05% | 117,453 |
| Aug 4, 2026 | 61.99 | 62.85 | 61.72 | 62.81 | 62.81 | 1.54% | 87,609 |
| Aug 3, 2026 | 61.39 | 62.08 | 61.39 | 61.86 | 61.86 | 1.58% | 49,635 |
| Jul 31, 2026 | 61.23 | 61.23 | 60.35 | 60.90 | 60.90 | -0.20% | 115,567 |
| Jul 30, 2026 | 61.79 | 61.79 | 60.49 | 61.02 | 61.02 | -0.81% | 65,276 |
| Jul 29, 2026 | 61.77 | 62.38 | 61.52 | 61.52 | 61.52 | -0.75% | 51,072 |
| Jul 28, 2026 | 61.42 | 62.15 | 61.42 | 61.98 | 61.98 | 1.34% | 120,312 |
| Jul 27, 2026 | 61.00 | 61.31 | 60.83 | 61.16 | 61.16 | 1.16% | 56,247 |
| Jul 24, 2026 | 60.20 | 61.02 | 60.18 | 60.46 | 60.46 | 0.87% | 79,391 |
| Jul 23, 2026 | 60.19 | 60.31 | 59.59 | 59.94 | 59.94 | -1.14% | 69,220 |
| Jul 22, 2026 | 60.81 | 61.12 | 60.48 | 60.63 | 60.63 | -0.12% | 101,029 |
| Jul 21, 2026 | 60.49 | 60.74 | 60.38 | 60.70 | 60.70 | 0.64% | 171,072 |
| Jul 20, 2026 | 60.82 | 60.82 | 60.21 | 60.32 | 60.32 | -0.79% | 48,599 |
| Jul 17, 2026 | 60.97 | 61.60 | 60.49 | 60.80 | 60.80 | -0.88% | 91,040 |
| Jul 16, 2026 | 60.40 | 61.67 | 60.40 | 61.34 | 61.34 | 1.72% | 74,140 |
| Jul 15, 2026 | 59.75 | 60.69 | 59.75 | 60.30 | 60.30 | 1.09% | 85,339 |
| Jul 14, 2026 | 59.90 | 59.90 | 59.49 | 59.65 | 59.65 | -0.20% | 72,521 |
| Jul 13, 2026 | 59.60 | 60.14 | 59.57 | 59.77 | 59.77 | 0.43% | 59,089 |
| Jul 10, 2026 | 59.32 | 59.74 | 59.25 | 59.51 | 59.51 | 0.59% | 86,827 |
| Jul 9, 2026 | 58.64 | 59.34 | 58.60 | 59.16 | 59.16 | 1.09% | 140,424 |
| Jul 8, 2026 | 59.01 | 59.01 | 58.16 | 58.53 | 58.53 | -1.29% | 107,605 |
| Jul 7, 2026 | 59.81 | 60.02 | 59.19 | 59.29 | 59.29 | -0.52% | 119,705 |
| Jul 6, 2026 | 59.67 | 59.79 | 59.27 | 59.60 | 59.60 | 0.21% | 55,488 |
| Jul 2, 2026 | 59.82 | 60.21 | 59.08 | 59.47 | 59.47 | -0.26% | 68,006 |
| Jul 1, 2026 | 59.55 | 60.33 | 59.43 | 59.63 | 59.63 | 0.22% | 132,178 |
| Jun 30, 2026 | 59.61 | 59.65 | 59.15 | 59.50 | 59.50 | -0.20% | 66,582 |
| Jun 29, 2026 | 59.85 | 59.85 | 59.08 | 59.62 | 59.62 | -0.48% | 69,248 |
| Jun 26, 2026 | 58.75 | 59.91 | 58.75 | 59.91 | 59.91 | 1.47% | 83,900 |
| Jun 25, 2026 | 58.65 | 59.50 | 58.62 | 59.04 | 59.04 | 1.06% | 68,298 |
| Jun 24, 2026 | 57.83 | 58.76 | 57.83 | 58.42 | 58.42 | 1.35% | 258,456 |
| Jun 23, 2026 | 57.31 | 57.98 | 57.25 | 57.64 | 57.64 | -0.17% | 55,426 |
| Jun 22, 2026 | 58.13 | 58.28 | 57.70 | 57.74 | 57.74 | -0.70% | 60,095 |
| Jun 18, 2026 | 57.91 | 58.36 | 57.77 | 58.30 | 58.15 | 1.76% | 38,921 |
| Jun 17, 2026 | 58.24 | 58.60 | 57.10 | 57.29 | 57.14 | -1.65% | 51,237 |
| Jun 16, 2026 | 58.80 | 59.07 | 58.18 | 58.25 | 58.10 | -0.58% | 63,570 |
| Jun 15, 2026 | 59.25 | 59.41 | 58.43 | 58.59 | 58.44 | -0.32% | 79,855 |
| Jun 12, 2026 | 58.24 | 59.17 | 58.24 | 58.78 | 58.63 | 1.08% | 76,682 |
| Jun 11, 2026 | 57.38 | 58.16 | 57.07 | 58.15 | 58.00 | 2.14% | 50,213 |
| Jun 10, 2026 | 57.16 | 57.76 | 56.93 | 56.93 | 56.78 | -0.45% | 352,946 |