Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
49.05
-0.07 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
49.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.21 | 49.47 | 49.03 | 49.05 | 49.05 | -0.14% | 66,874 |
| Dec 4, 2025 | 49.23 | 49.32 | 48.97 | 49.12 | 49.12 | -0.26% | 58,157 |
| Dec 3, 2025 | 48.84 | 49.43 | 48.79 | 49.25 | 49.25 | 1.07% | 95,026 |
| Dec 2, 2025 | 48.94 | 48.94 | 48.57 | 48.73 | 48.73 | 0.39% | 83,993 |
| Dec 1, 2025 | 48.24 | 48.93 | 48.24 | 48.54 | 48.54 | -0.41% | 145,328 |
| Nov 28, 2025 | 48.88 | 48.90 | 48.61 | 48.74 | 48.74 | -0.08% | 17,778 |
| Nov 26, 2025 | 48.36 | 49.21 | 48.36 | 48.78 | 48.78 | 0.74% | 80,145 |
| Nov 25, 2025 | 47.22 | 48.50 | 47.13 | 48.42 | 48.42 | 3.42% | 97,138 |
| Nov 24, 2025 | 46.38 | 46.89 | 46.20 | 46.82 | 46.82 | 0.97% | 115,313 |
| Nov 21, 2025 | 45.01 | 46.60 | 44.99 | 46.37 | 46.37 | 3.74% | 90,027 |
| Nov 20, 2025 | 46.23 | 46.30 | 44.70 | 44.70 | 44.70 | -1.78% | 80,466 |
| Nov 19, 2025 | 45.74 | 45.98 | 45.37 | 45.51 | 45.51 | -0.39% | 69,784 |
| Nov 18, 2025 | 45.33 | 45.99 | 45.32 | 45.69 | 45.69 | -0.13% | 108,632 |
| Nov 17, 2025 | 46.85 | 46.90 | 45.63 | 45.75 | 45.75 | -2.62% | 86,040 |
| Nov 14, 2025 | 46.50 | 47.09 | 46.50 | 46.98 | 46.98 | -0.28% | 114,398 |
| Nov 13, 2025 | 47.77 | 48.12 | 46.88 | 47.11 | 47.11 | -1.87% | 40,116 |
| Nov 12, 2025 | 48.02 | 48.50 | 47.93 | 48.01 | 48.01 | 0.13% | 63,091 |
| Nov 11, 2025 | 47.90 | 48.11 | 47.77 | 47.95 | 47.95 | 0.15% | 111,383 |
| Nov 10, 2025 | 48.12 | 48.12 | 47.61 | 47.88 | 47.88 | 0.91% | 62,110 |
| Nov 7, 2025 | 46.79 | 47.45 | 46.79 | 47.45 | 47.45 | 0.91% | 64,019 |
| Nov 6, 2025 | 47.70 | 47.79 | 46.92 | 47.02 | 47.02 | -1.61% | 60,674 |
| Nov 5, 2025 | 47.28 | 48.07 | 47.14 | 47.79 | 47.79 | 1.53% | 86,797 |
| Nov 4, 2025 | 46.94 | 47.49 | 46.94 | 47.07 | 47.07 | -1.20% | 88,295 |
| Nov 3, 2025 | 47.48 | 47.64 | 46.89 | 47.64 | 47.64 | 0.29% | 155,357 |
| Oct 31, 2025 | 47.23 | 47.55 | 46.91 | 47.50 | 47.50 | 0.21% | 111,649 |
| Oct 30, 2025 | 47.68 | 48.14 | 47.27 | 47.40 | 47.40 | -1.46% | 124,305 |
| Oct 29, 2025 | 48.53 | 48.93 | 47.75 | 48.10 | 48.10 | -1.17% | 141,242 |
| Oct 28, 2025 | 48.90 | 48.97 | 48.44 | 48.67 | 48.67 | -0.82% | 62,131 |
| Oct 27, 2025 | 49.50 | 49.50 | 48.85 | 49.07 | 49.07 | - | 65,155 |
| Oct 24, 2025 | 49.27 | 49.42 | 49.07 | 49.07 | 49.07 | 0.57% | 89,861 |
| Oct 23, 2025 | 48.45 | 48.84 | 48.24 | 48.79 | 48.79 | 1.08% | 119,755 |
| Oct 22, 2025 | 48.41 | 48.69 | 47.86 | 48.27 | 48.27 | -0.52% | 72,744 |
| Oct 21, 2025 | 48.23 | 48.77 | 48.11 | 48.52 | 48.52 | 0.52% | 74,127 |
| Oct 20, 2025 | 47.97 | 48.36 | 47.97 | 48.27 | 48.27 | 1.32% | 81,630 |
| Oct 17, 2025 | 47.49 | 47.85 | 47.35 | 47.64 | 47.64 | -0.12% | 46,981 |
| Oct 16, 2025 | 48.43 | 48.47 | 47.48 | 47.70 | 47.70 | -1.33% | 83,502 |
| Oct 15, 2025 | 48.42 | 48.84 | 47.93 | 48.34 | 48.34 | 0.79% | 80,364 |
| Oct 14, 2025 | 46.49 | 48.24 | 46.49 | 47.96 | 47.96 | 1.67% | 70,889 |
| Oct 13, 2025 | 46.85 | 47.24 | 46.85 | 47.17 | 47.17 | 2.03% | 62,269 |
| Oct 10, 2025 | 47.93 | 47.96 | 46.22 | 46.23 | 46.23 | -3.35% | 127,967 |
| Oct 9, 2025 | 48.44 | 48.49 | 47.77 | 47.83 | 47.83 | -1.38% | 77,487 |
| Oct 8, 2025 | 48.33 | 48.58 | 48.07 | 48.50 | 48.50 | 0.64% | 826,791 |
| Oct 7, 2025 | 49.00 | 49.03 | 48.06 | 48.19 | 48.19 | -1.57% | 97,274 |
| Oct 6, 2025 | 49.53 | 49.54 | 48.90 | 48.96 | 48.96 | -0.53% | 126,035 |
| Oct 3, 2025 | 49.00 | 49.71 | 49.00 | 49.22 | 49.22 | 0.84% | 83,448 |
| Oct 2, 2025 | 48.60 | 48.94 | 48.43 | 48.81 | 48.81 | 0.31% | 77,905 |
| Oct 1, 2025 | 48.13 | 48.75 | 48.13 | 48.66 | 48.66 | 0.75% | 112,209 |
| Sep 30, 2025 | 47.97 | 48.31 | 47.76 | 48.30 | 48.30 | 0.46% | 128,437 |
| Sep 29, 2025 | 48.35 | 48.35 | 47.70 | 48.08 | 48.08 | -0.08% | 143,063 |
| Sep 26, 2025 | 47.60 | 48.14 | 47.54 | 48.12 | 48.12 | 1.24% | 80,685 |
| Sep 25, 2025 | 47.72 | 47.80 | 47.34 | 47.53 | 47.53 | -1.10% | 83,931 |
| Sep 24, 2025 | 48.24 | 48.53 | 47.93 | 48.06 | 48.06 | -0.33% | 93,778 |
| Sep 23, 2025 | 48.35 | 48.93 | 48.13 | 48.22 | 48.22 | 0.06% | 129,210 |
| Sep 22, 2025 | 48.02 | 48.33 | 47.94 | 48.19 | 48.19 | -0.31% | 85,721 |
| Sep 19, 2025 | 49.19 | 49.26 | 48.28 | 48.34 | 48.19 | -1.55% | 141,161 |
| Sep 18, 2025 | 48.47 | 49.14 | 48.33 | 49.10 | 48.95 | 1.70% | 142,437 |
| Sep 17, 2025 | 48.24 | 49.49 | 47.90 | 48.28 | 48.13 | 0.31% | 214,485 |
| Sep 16, 2025 | 48.18 | 48.25 | 47.84 | 48.13 | 47.98 | -0.10% | 206,130 |
| Sep 15, 2025 | 48.29 | 48.39 | 48.00 | 48.18 | 48.03 | 0.08% | 118,868 |
| Sep 12, 2025 | 48.68 | 48.72 | 48.08 | 48.14 | 47.99 | -1.71% | 132,382 |
| Sep 11, 2025 | 47.98 | 48.98 | 47.98 | 48.98 | 48.83 | 2.55% | 199,172 |
| Sep 10, 2025 | 47.96 | 48.17 | 47.61 | 47.76 | 47.61 | -0.60% | 166,922 |
| Sep 9, 2025 | 48.35 | 48.35 | 47.80 | 48.05 | 47.90 | -0.74% | 265,777 |
| Sep 8, 2025 | 48.64 | 48.64 | 47.88 | 48.41 | 48.26 | -0.23% | 142,450 |
| Sep 5, 2025 | 48.43 | 49.05 | 48.14 | 48.52 | 48.37 | 0.48% | 182,786 |
| Sep 4, 2025 | 47.69 | 48.33 | 47.58 | 48.29 | 48.14 | 1.68% | 85,080 |
| Sep 3, 2025 | 47.41 | 47.84 | 47.24 | 47.49 | 47.34 | -0.25% | 94,157 |
| Sep 2, 2025 | 47.23 | 47.61 | 47.09 | 47.61 | 47.46 | -0.65% | 95,300 |
| Aug 29, 2025 | 48.00 | 48.17 | 47.69 | 47.92 | 47.77 | 0.02% | 146,932 |
| Aug 28, 2025 | 48.30 | 48.30 | 47.64 | 47.91 | 47.76 | -0.46% | 199,470 |
| Aug 27, 2025 | 47.55 | 48.20 | 47.55 | 48.13 | 47.98 | 1.37% | 232,623 |
| Aug 26, 2025 | 47.46 | 47.76 | 47.39 | 47.48 | 47.33 | -0.04% | 120,798 |
| Aug 25, 2025 | 47.51 | 47.67 | 47.46 | 47.50 | 47.35 | -0.50% | 104,124 |
| Aug 22, 2025 | 46.07 | 47.81 | 46.07 | 47.74 | 47.59 | 4.19% | 161,044 |
| Aug 21, 2025 | 45.60 | 45.88 | 45.40 | 45.82 | 45.68 | -0.09% | 202,426 |
| Aug 20, 2025 | 46.14 | 46.16 | 45.73 | 45.86 | 45.72 | -0.69% | 114,553 |
| Aug 19, 2025 | 46.14 | 46.71 | 45.98 | 46.18 | 46.04 | 0.20% | 79,215 |
| Aug 18, 2025 | 45.94 | 46.19 | 45.92 | 46.09 | 45.95 | 0.37% | 99,706 |
| Aug 15, 2025 | 46.37 | 46.47 | 45.86 | 45.92 | 45.78 | -0.84% | 144,818 |
| Aug 14, 2025 | 46.21 | 46.34 | 45.80 | 46.31 | 46.17 | -1.17% | 133,703 |
| Aug 13, 2025 | 45.72 | 46.98 | 45.72 | 46.86 | 46.72 | 2.92% | 140,478 |
| Aug 12, 2025 | 44.38 | 45.57 | 44.38 | 45.53 | 45.39 | 3.41% | 104,050 |
| Aug 11, 2025 | 44.23 | 44.42 | 43.82 | 44.03 | 43.89 | -0.32% | 102,788 |
| Aug 8, 2025 | 44.31 | 44.40 | 44.01 | 44.17 | 44.03 | 0.27% | 107,348 |
| Aug 7, 2025 | 44.66 | 44.72 | 43.90 | 44.05 | 43.91 | -0.38% | 358,751 |
| Aug 6, 2025 | 44.22 | 44.31 | 44.05 | 44.22 | 44.08 | 0.55% | 159,582 |
| Aug 5, 2025 | 43.79 | 44.07 | 43.36 | 43.98 | 43.84 | 0.64% | 62,984 |
| Aug 4, 2025 | 43.26 | 43.70 | 43.20 | 43.70 | 43.57 | 1.91% | 60,003 |
| Aug 1, 2025 | 43.35 | 43.35 | 42.51 | 42.88 | 42.75 | -2.50% | 133,218 |
| Jul 31, 2025 | 44.24 | 44.41 | 43.84 | 43.98 | 43.84 | -1.12% | 99,079 |
| Jul 30, 2025 | 45.20 | 45.35 | 44.26 | 44.48 | 44.34 | -1.46% | 90,625 |
| Jul 29, 2025 | 45.71 | 45.79 | 45.04 | 45.14 | 45.00 | -0.86% | 92,261 |
| Jul 28, 2025 | 45.72 | 45.82 | 45.38 | 45.53 | 45.39 | -0.42% | 198,801 |
| Jul 25, 2025 | 45.67 | 45.76 | 45.17 | 45.72 | 45.58 | 0.70% | 100,128 |
| Jul 24, 2025 | 46.04 | 46.04 | 45.36 | 45.40 | 45.26 | -1.86% | 148,378 |
| Jul 23, 2025 | 45.87 | 46.30 | 45.68 | 46.26 | 46.12 | 1.60% | 174,921 |
| Jul 22, 2025 | 45.10 | 45.72 | 45.07 | 45.53 | 45.39 | 2.41% | 126,416 |
| Jul 21, 2025 | 44.72 | 45.07 | 44.43 | 44.46 | 44.32 | 0.05% | 135,229 |
| Jul 18, 2025 | 45.18 | 45.18 | 44.35 | 44.44 | 44.30 | -1.18% | 155,080 |
| Jul 17, 2025 | 44.45 | 45.05 | 44.45 | 44.97 | 44.83 | 0.94% | 159,331 |