Invesco S&P SmallCap 600 Revenue ETF (RWJ) Historical Stock Data
40.24 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWJ is up 0.34% a day on average. There have been 19 days where Invesco S&P SmallCap 600 Revenue ETF closed green and 11 days where RWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 40.21 | 40.24 | ↑$0.03 (0.07%) | 40.02 | 40.42 | 90.39K |
| 2025-05-08 | 39.61 | 40.20 | ↑$0.59 (1.49%) | 39.56 | 40.43 | 273K |
| 2025-05-07 | 39.41 | 39.15 | ↓$0.26 (-0.66%) | 38.92 | 39.44 | 166.05K |
| 2025-05-06 | 39.04 | 39.19 | ↑$0.15 (0.38%) | 38.89 | 39.51 | 119.27K |
| 2025-05-05 | 39.41 | 39.46 | ↑$0.05 (0.13%) | 39.36 | 39.85 | 207.57K |
| 2025-05-02 | 39.39 | 39.82 | ↑$0.43 (1.09%) | 39.31 | 39.93 | 128.23K |
| 2025-05-01 | 38.78 | 38.96 | ↑$0.18 (0.46%) | 38.62 | 39.29 | 154.89K |
| 2025-04-30 | 38.32 | 38.60 | ↑$0.28 (0.73%) | 37.79 | 38.76 | 76.13K |
| 2025-04-29 | 38.72 | 38.94 | ↑$0.22 (0.57%) | 38.44 | 39.09 | 143.16K |
| 2025-04-28 | 38.66 | 38.79 | ↑$0.13 (0.34%) | 38.34 | 39.07 | 135.81K |
| 2025-04-25 | 38.34 | 38.62 | ↑$0.28 (0.73%) | 38.03 | 38.62 | 196.86K |
| 2025-04-24 | 37.86 | 38.65 | ↑$0.79 (2.09%) | 37.70 | 38.72 | 145.12K |
| 2025-04-23 | 38.46 | 37.74 | ↓$0.72 (-1.87%) | 37.69 | 39.11 | 160.47K |
| 2025-04-22 | 36.97 | 37.40 | ↑$0.43 (1.16%) | 36.84 | 37.63 | 228.78K |
| 2025-04-21 | 36.68 | 36.48 | ↓$0.20 (-0.55%) | 35.97 | 36.68 | 276.09K |
| 2025-04-17 | 36.51 | 37.03 | ↑$0.52 (1.42%) | 36.50 | 37.22 | 286.53K |
| 2025-04-16 | 36.48 | 36.40 | ↓$0.08 (-0.22%) | 35.85 | 36.71 | 177.23K |
| 2025-04-15 | 36.80 | 36.59 | ↓$0.21 (-0.57%) | 36.44 | 37.15 | 233.85K |
| 2025-04-14 | 37.20 | 36.84 | ↓$0.36 (-0.97%) | 36.14 | 37.20 | 249.02K |
| 2025-04-11 | 36.12 | 36.52 | ↑$0.40 (1.11%) | 35.38 | 36.67 | 302.08K |
| 2025-04-10 | 37.11 | 36.20 | ↓$0.91 (-2.45%) | 35.45 | 37.22 | 201.11K |
| 2025-04-09 | 34.39 | 38.25 | ↑$3.86 (11.22%) | 34.35 | 38.57 | 381.33K |
| 2025-04-08 | 37.39 | 34.78 | ↓$2.61 (-6.98%) | 34.31 | 37.39 | 421K |
| 2025-04-07 | 35.15 | 36.00 | ↑$0.85 (2.42%) | 34.58 | 37.78 | 1.66M |
| 2025-04-04 | 36.65 | 36.56 | ↓$0.09 (-0.25%) | 35.34 | 37.07 | 2.29M |
| 2025-04-03 | 39.63 | 38.14 | ↓$1.49 (-3.76%) | 38.03 | 39.67 | 296.44K |
| 2025-04-02 | 40.21 | 41.46 | ↑$1.25 (3.11%) | 40.21 | 41.56 | 165K |
| 2025-04-01 | 40.56 | 40.78 | ↑$0.22 (0.54%) | 40.18 | 41.02 | 231.76K |
| 2025-03-31 | 40.13 | 40.70 | ↑$0.57 (1.42%) | 39.86 | 40.85 | 270.85K |
| 2025-03-28 | 41.58 | 40.69 | ↓$0.89 (-2.14%) | 40.38 | 41.58 | 211.23K |
Create an account or log in to view more rows.
$RWJ good place to average up
$RWJ this is just going to go up forever
$RWJ looks like a loading
$RWJ Bullish AF ??
$RWJ I like green candles on my birthday cake
$RWJ Let it go...
$RWJ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RWJ This is how I feel everyday holding this gem.
$RWJ flow comin
$RWJ Tomorrow