Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
57.53
+0.01 (0.02%)
At close: Oct 6, 2026, 4:00 PM EDT
57.53
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
RWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 57.71 | 57.88 | 57.42 | 57.53 | 57.53 | 0.02% | 83,583 |
| Oct 5, 2026 | 57.16 | 57.74 | 56.65 | 57.52 | 57.52 | 0.56% | 103,482 |
| Oct 2, 2026 | 57.42 | 57.62 | 57.06 | 57.20 | 57.20 | 0.62% | 119,892 |
| Oct 1, 2026 | 56.13 | 56.97 | 55.88 | 56.85 | 56.85 | 1.12% | 139,702 |
| Sep 30, 2026 | 56.92 | 56.92 | 56.22 | 56.22 | 56.22 | -0.86% | 72,047 |
| Sep 29, 2026 | 56.86 | 56.94 | 56.34 | 56.71 | 56.71 | -0.28% | 116,328 |
| Sep 28, 2026 | 57.11 | 57.25 | 56.58 | 56.87 | 56.87 | -0.98% | 145,967 |
| Sep 25, 2026 | 57.31 | 57.63 | 57.01 | 57.43 | 57.43 | 0.42% | 113,869 |
| Sep 24, 2026 | 57.48 | 57.53 | 56.87 | 57.19 | 57.19 | -0.56% | 163,572 |
| Sep 23, 2026 | 58.03 | 58.15 | 57.48 | 57.51 | 57.51 | -1.27% | 73,534 |
| Sep 22, 2026 | 58.48 | 58.70 | 58.08 | 58.25 | 58.25 | 0.54% | 94,497 |
| 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 |
| Aug 19, 2026 | 61.45 | 62.11 | 61.44 | 61.48 | 61.28 | 0.74% | 86,149 |
| Aug 18, 2026 | 61.60 | 61.76 | 61.01 | 61.03 | 60.83 | -0.93% | 67,655 |
| Aug 17, 2026 | 61.99 | 62.00 | 61.58 | 61.60 | 61.40 | -1.10% | 227,022 |
| Aug 14, 2026 | 62.20 | 62.41 | 62.06 | 62.29 | 62.09 | 0.05% | 75,676 |
| Aug 13, 2026 | 62.05 | 62.28 | 61.78 | 62.26 | 62.06 | 0.94% | 69,085 |
| Aug 12, 2026 | 61.65 | 61.76 | 61.07 | 61.68 | 61.48 | 0.21% | 106,553 |
| Aug 11, 2026 | 61.60 | 61.94 | 61.43 | 61.55 | 61.35 | 0.09% | 93,048 |
| Aug 10, 2026 | 61.69 | 61.81 | 61.46 | 61.50 | 61.29 | -0.70% | 59,622 |
| Aug 7, 2026 | 61.70 | 62.16 | 61.50 | 61.93 | 61.72 | 0.69% | 49,938 |
| Aug 6, 2026 | 62.19 | 62.19 | 61.39 | 61.50 | 61.30 | -1.05% | 84,794 |
| Aug 5, 2026 | 62.86 | 62.86 | 62.14 | 62.15 | 61.95 | -1.05% | 117,456 |
| Aug 4, 2026 | 61.99 | 62.85 | 61.72 | 62.81 | 62.60 | 1.54% | 87,611 |
| Aug 3, 2026 | 61.39 | 62.08 | 61.39 | 61.86 | 61.66 | 1.58% | 49,724 |
| Jul 31, 2026 | 61.23 | 61.23 | 60.35 | 60.90 | 60.70 | -0.20% | 115,568 |
| Jul 30, 2026 | 61.79 | 61.79 | 60.49 | 61.02 | 60.82 | -0.81% | 65,277 |
| Jul 29, 2026 | 61.77 | 62.38 | 61.52 | 61.52 | 61.32 | -0.75% | 51,074 |
| Jul 28, 2026 | 61.42 | 62.15 | 61.42 | 61.98 | 61.78 | 1.34% | 120,330 |