Invesco S&P SmallCap 600 Revenue ETF (RWJ)

NYSEARCA: RWJ · Real-Time Price · USD

59.51

+0.35 (0.59%)

At close: Jul 10, 2026, 4:00 PM EDT

59.55

+0.04 (0.07%)

After-hours: Jul 10, 2026, 8:00 PM EDT

RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	56.84	57.83	56.25	57.19	57.04	0.67%	133,250
Jun 8, 2026	56.78	57.29	56.67	56.81	56.66	0.78%	66,796
Jun 5, 2026	56.96	57.12	56.06	56.37	56.22	-1.11%	61,073
Jun 4, 2026	56.52	57.09	56.49	57.00	56.85	1.30%	61,305
Jun 3, 2026	56.64	56.64	56.19	56.27	56.12	-1.07%	64,512
Jun 2, 2026	56.50	57.04	56.50	56.88	56.73	0.48%	66,401
Jun 1, 2026	56.09	56.71	55.74	56.61	56.46	0.50%	59,756
May 29, 2026	56.53	56.58	56.25	56.33	56.18	-0.58%	35,531
May 28, 2026	56.35	56.78	56.14	56.66	56.51	0.46%	56,802
May 27, 2026	56.06	56.76	56.06	56.40	56.25	0.88%	52,971
May 26, 2026	55.55	56.05	55.55	55.91	55.76	1.27%	73,169
May 22, 2026	54.85	55.29	54.81	55.21	55.07	0.99%	65,589
May 21, 2026	53.94	54.83	53.43	54.67	54.53	0.77%	361,208
May 20, 2026	53.35	54.37	52.97	54.25	54.11	1.86%	66,845
May 19, 2026	53.64	53.69	53.11	53.26	53.12	-1.21%	79,040
May 18, 2026	53.81	54.24	53.60	53.91	53.77	0.48%	85,692
May 15, 2026	54.16	54.16	53.60	53.65	53.51	-1.58%	58,266
May 14, 2026	54.51	54.97	54.35	54.51	54.37	0.66%	39,624
May 13, 2026	54.45	54.45	53.95	54.15	54.01	-0.84%	45,728
May 12, 2026	55.19	55.19	54.18	54.61	54.47	-1.00%	70,123
May 11, 2026	56.13	56.13	55.16	55.16	55.02	-1.57%	64,656
May 8, 2026	55.96	56.11	55.52	56.04	55.89	0.43%	62,490
May 7, 2026	56.23	56.36	55.71	55.80	55.65	-0.64%	84,705
May 6, 2026	56.16	56.29	55.94	56.16	56.01	0.50%	63,050
May 5, 2026	55.41	56.03	55.41	55.88	55.73	1.20%	90,784
May 4, 2026	55.91	56.00	54.91	55.22	55.08	-1.55%	59,726
May 1, 2026	56.20	56.29	55.91	56.09	55.94	0.27%	78,436
Apr 30, 2026	55.11	56.12	55.11	55.94	55.79	1.40%	80,328
Apr 29, 2026	55.39	55.61	54.97	55.17	55.03	-0.43%	93,991