Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
59.14
+0.87 (1.49%)
At close: Oct 29, 2026, 4:00 PM EDT
59.14
0.00 (0.00%)
After-hours: Oct 29, 2026, 6:30 PM EDT
RWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 58.60 | 59.14 | 58.37 | 59.14 | 59.14 | 1.49% | 53,572 |
| Oct 28, 2026 | 58.27 | 58.39 | 57.72 | 58.27 | 58.27 | -0.10% | 102,009 |
| Oct 27, 2026 | 58.28 | 58.36 | 57.87 | 58.33 | 58.33 | 0.53% | 75,299 |
| Oct 26, 2026 | 57.92 | 58.63 | 57.92 | 58.02 | 58.02 | 0.17% | 120,978 |
| Oct 23, 2026 | 57.95 | 57.97 | 57.33 | 57.92 | 57.92 | -0.87% | 144,521 |
| Oct 22, 2026 | 57.32 | 58.43 | 57.30 | 58.43 | 58.43 | 1.78% | 109,542 |
| Oct 21, 2026 | 57.66 | 57.73 | 57.07 | 57.41 | 57.41 | -0.12% | 121,533 |
| Oct 20, 2026 | 56.80 | 57.71 | 56.80 | 57.48 | 57.48 | 1.34% | 128,579 |
| Oct 19, 2026 | 57.17 | 57.20 | 56.68 | 56.72 | 56.72 | -0.54% | 124,815 |
| Oct 16, 2026 | 57.73 | 58.08 | 56.84 | 57.03 | 57.03 | -0.83% | 243,512 |
| Oct 15, 2026 | 56.82 | 57.51 | 56.82 | 57.51 | 57.51 | 1.70% | 169,707 |
| Oct 14, 2026 | 56.75 | 56.97 | 56.14 | 56.55 | 56.55 | -1.31% | 124,300 |
| Oct 13, 2026 | 57.16 | 57.40 | 56.86 | 57.30 | 57.30 | 0.56% | 96,222 |
| Oct 12, 2026 | 56.93 | 57.18 | 56.89 | 56.98 | 56.98 | -0.07% | 122,544 |
| Oct 9, 2026 | 57.27 | 57.27 | 56.96 | 57.02 | 57.02 | -0.44% | 160,791 |
| Oct 8, 2026 | 56.62 | 57.30 | 56.38 | 57.27 | 57.27 | 0.70% | 153,928 |
| Oct 7, 2026 | 57.10 | 57.11 | 56.53 | 56.87 | 56.87 | -1.15% | 171,657 |
| Oct 6, 2026 | 57.71 | 57.88 | 57.42 | 57.53 | 57.53 | 0.02% | 84,346 |
| Oct 5, 2026 | 57.16 | 57.74 | 56.65 | 57.52 | 57.52 | 0.56% | 103,570 |
| Oct 2, 2026 | 57.42 | 57.62 | 57.06 | 57.20 | 57.20 | 0.62% | 119,894 |
| Oct 1, 2026 | 56.13 | 56.97 | 55.88 | 56.85 | 56.85 | 1.12% | 139,704 |
| Sep 30, 2026 | 56.92 | 56.92 | 56.22 | 56.22 | 56.22 | -0.86% | 72,048 |
| Sep 29, 2026 | 56.86 | 56.94 | 56.34 | 56.71 | 56.71 | -0.28% | 116,329 |
| Sep 28, 2026 | 57.11 | 57.25 | 56.58 | 56.87 | 56.87 | -0.98% | 145,975 |
| Sep 25, 2026 | 57.31 | 57.63 | 57.01 | 57.43 | 57.43 | 0.42% | 113,887 |
| Sep 24, 2026 | 57.48 | 57.53 | 56.87 | 57.19 | 57.19 | -0.56% | 163,575 |
| Sep 23, 2026 | 58.03 | 58.15 | 57.48 | 57.51 | 57.51 | -1.27% | 73,537 |
| Sep 22, 2026 | 58.48 | 58.70 | 58.08 | 58.25 | 58.25 | 0.54% | 94,499 |
| Sep 21, 2026 | 58.16 | 58.16 | 57.73 | 57.94 | 57.94 | 0.14% | 92,868 |
| Sep 18, 2026 | 58.38 | 58.41 | 57.76 | 58.05 | 57.86 | -0.90% | 94,316 |
| Sep 17, 2026 | 59.39 | 59.39 | 58.58 | 58.58 | 58.39 | -0.29% | 73,064 |
| Sep 16, 2026 | 59.17 | 59.47 | 58.27 | 58.75 | 58.56 | -0.56% | 108,349 |
| Sep 15, 2026 | 59.44 | 59.44 | 59.03 | 59.08 | 58.89 | -0.82% | 124,046 |
| Sep 14, 2026 | 59.46 | 59.92 | 59.37 | 59.57 | 59.37 | - | 61,227 |
| Sep 11, 2026 | 59.76 | 59.81 | 59.38 | 59.57 | 59.37 | 0.64% | 189,453 |
| Sep 10, 2026 | 59.48 | 59.51 | 59.03 | 59.19 | 59.00 | -0.72% | 73,228 |
| Sep 9, 2026 | 60.09 | 60.17 | 59.55 | 59.62 | 59.42 | -1.07% | 65,757 |
| Sep 8, 2026 | 61.15 | 61.30 | 60.22 | 60.27 | 60.07 | -1.77% | 83,035 |
| Sep 4, 2026 | 60.73 | 61.37 | 60.62 | 61.35 | 61.15 | 0.66% | 125,894 |
| Sep 3, 2026 | 61.13 | 61.16 | 60.50 | 60.95 | 60.75 | 0.40% | 73,812 |
| Sep 2, 2026 | 60.15 | 61.04 | 60.15 | 60.71 | 60.51 | 1.28% | 117,538 |
| Sep 1, 2026 | 60.32 | 60.71 | 59.89 | 59.94 | 59.74 | -1.19% | 87,034 |
| Aug 31, 2026 | 61.04 | 61.05 | 60.50 | 60.66 | 60.46 | -0.74% | 85,693 |
| Aug 28, 2026 | 61.38 | 61.64 | 61.06 | 61.11 | 60.91 | -0.16% | 57,077 |
| Aug 27, 2026 | 61.17 | 61.39 | 60.93 | 61.21 | 61.01 | -0.11% | 68,204 |
| Aug 26, 2026 | 61.16 | 61.43 | 60.94 | 61.28 | 61.08 | 0.11% | 59,212 |
| Aug 25, 2026 | 61.41 | 61.41 | 60.86 | 61.21 | 61.01 | -0.02% | 96,429 |
| Aug 24, 2026 | 61.44 | 61.60 | 61.01 | 61.22 | 61.02 | -0.28% | 70,954 |
| Aug 21, 2026 | 61.12 | 61.45 | 60.96 | 61.39 | 61.19 | 1.02% | 61,441 |
| Aug 20, 2026 | 60.89 | 61.22 | 60.72 | 60.77 | 60.57 | -1.15% | 59,289 |