Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
50.38
-1.26 (-2.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.91 | 52.29 | 51.21 | 51.64 | 51.64 | -1.34% | 60,044 |
| Mar 4, 2026 | 52.36 | 52.55 | 51.98 | 52.34 | 52.34 | 0.58% | 98,590 |
| Mar 3, 2026 | 51.21 | 52.32 | 50.66 | 52.04 | 52.04 | -0.82% | 77,183 |
| Mar 2, 2026 | 51.85 | 52.68 | 51.70 | 52.47 | 52.47 | -0.02% | 107,932 |
| Feb 27, 2026 | 52.51 | 52.58 | 52.06 | 52.48 | 52.48 | -1.02% | 76,376 |
| Feb 26, 2026 | 52.64 | 53.10 | 52.44 | 53.02 | 53.02 | 0.91% | 58,788 |
| Feb 25, 2026 | 52.99 | 52.99 | 52.08 | 52.54 | 52.54 | -0.10% | 65,554 |
| Feb 24, 2026 | 52.35 | 52.86 | 52.35 | 52.59 | 52.59 | 0.73% | 59,620 |
| Feb 23, 2026 | 53.37 | 53.37 | 51.87 | 52.21 | 52.21 | -2.68% | 62,120 |
| Feb 20, 2026 | 53.26 | 53.87 | 52.89 | 53.65 | 53.65 | 0.07% | 58,916 |
| Feb 19, 2026 | 53.56 | 53.62 | 53.20 | 53.61 | 53.61 | -0.39% | 58,976 |
| Feb 18, 2026 | 53.32 | 54.20 | 53.32 | 53.82 | 53.82 | 0.98% | 125,750 |
| Feb 17, 2026 | 53.54 | 53.69 | 52.74 | 53.30 | 53.30 | -0.43% | 62,821 |
| Feb 13, 2026 | 53.26 | 53.76 | 52.85 | 53.53 | 53.53 | 0.98% | 49,881 |
| Feb 12, 2026 | 54.50 | 54.78 | 52.43 | 53.01 | 53.01 | -2.27% | 169,444 |
| Feb 11, 2026 | 54.68 | 54.87 | 54.04 | 54.24 | 54.24 | -0.17% | 69,514 |
| Feb 10, 2026 | 54.44 | 54.77 | 54.24 | 54.33 | 54.33 | -0.17% | 81,638 |
| Feb 9, 2026 | 54.60 | 54.66 | 54.30 | 54.42 | 54.42 | -0.60% | 100,320 |
| Feb 6, 2026 | 53.63 | 54.86 | 53.51 | 54.75 | 54.75 | 2.97% | 174,901 |
| Feb 5, 2026 | 53.61 | 53.86 | 52.97 | 53.17 | 53.17 | -0.95% | 125,881 |
| Feb 4, 2026 | 53.03 | 54.00 | 53.03 | 53.68 | 53.68 | 1.72% | 95,129 |
| Feb 3, 2026 | 52.63 | 53.41 | 52.16 | 52.77 | 52.77 | - | 105,831 |
| Feb 2, 2026 | 51.79 | 52.89 | 51.75 | 52.77 | 52.77 | 1.31% | 244,439 |
| Jan 30, 2026 | 51.89 | 52.24 | 51.53 | 52.09 | 52.09 | -0.04% | 60,052 |
| Jan 29, 2026 | 51.96 | 52.38 | 51.60 | 52.11 | 52.11 | 0.68% | 53,672 |
| Jan 28, 2026 | 52.61 | 52.61 | 51.70 | 51.76 | 51.76 | -0.79% | 65,329 |
| Jan 27, 2026 | 52.17 | 52.29 | 51.93 | 52.17 | 52.17 | -0.26% | 66,693 |
| Jan 26, 2026 | 52.49 | 52.64 | 52.11 | 52.31 | 52.31 | -0.21% | 76,671 |
| Jan 23, 2026 | 53.10 | 53.25 | 52.30 | 52.42 | 52.42 | -1.56% | 87,167 |
| Jan 22, 2026 | 53.46 | 53.84 | 53.10 | 53.25 | 53.25 | 0.19% | 105,104 |
| Jan 21, 2026 | 51.91 | 53.38 | 51.91 | 53.15 | 53.15 | 2.75% | 173,253 |
| Jan 20, 2026 | 51.85 | 52.09 | 51.51 | 51.73 | 51.73 | -1.75% | 96,147 |
| Jan 16, 2026 | 52.98 | 52.98 | 52.56 | 52.65 | 52.65 | -0.66% | 66,390 |
| Jan 15, 2026 | 52.22 | 53.11 | 52.22 | 53.00 | 53.00 | 1.61% | 85,758 |
| Jan 14, 2026 | 51.78 | 52.23 | 51.78 | 52.16 | 52.16 | 0.73% | 77,828 |
| Jan 13, 2026 | 51.92 | 52.04 | 51.66 | 51.78 | 51.78 | 0.04% | 74,734 |
| Jan 12, 2026 | 51.44 | 51.99 | 51.15 | 51.76 | 51.76 | 0.04% | 84,877 |
| Jan 9, 2026 | 51.47 | 51.86 | 51.02 | 51.74 | 51.74 | 0.88% | 104,291 |
| Jan 8, 2026 | 50.02 | 51.61 | 50.00 | 51.29 | 51.29 | 2.07% | 90,664 |
| Jan 7, 2026 | 50.87 | 50.87 | 50.20 | 50.25 | 50.25 | -1.14% | 98,956 |
| Jan 6, 2026 | 49.83 | 50.85 | 49.61 | 50.83 | 50.83 | 2.07% | 132,122 |
| Jan 5, 2026 | 49.22 | 50.22 | 49.08 | 49.80 | 49.80 | 1.47% | 97,798 |
| Jan 2, 2026 | 48.92 | 49.27 | 48.57 | 49.08 | 49.08 | 0.74% | 124,363 |
| Dec 31, 2025 | 49.28 | 49.28 | 48.69 | 48.72 | 48.72 | -0.96% | 55,597 |
| Dec 30, 2025 | 49.37 | 49.40 | 49.11 | 49.19 | 49.19 | -0.40% | 79,633 |
| Dec 29, 2025 | 49.47 | 49.47 | 49.19 | 49.39 | 49.39 | -0.42% | 68,205 |
| Dec 26, 2025 | 49.53 | 49.60 | 49.28 | 49.60 | 49.60 | 0.08% | 65,873 |
| Dec 24, 2025 | 49.27 | 49.57 | 49.20 | 49.56 | 49.56 | 0.47% | 48,023 |
| Dec 23, 2025 | 49.51 | 49.62 | 49.24 | 49.33 | 49.33 | -0.62% | 88,361 |
| Dec 22, 2025 | 49.56 | 49.93 | 49.53 | 49.64 | 49.64 | 0.08% | 224,265 |
| Dec 19, 2025 | 49.54 | 49.68 | 49.40 | 49.60 | 49.45 | 0.04% | 73,512 |
| Dec 18, 2025 | 49.91 | 50.06 | 49.41 | 49.58 | 49.43 | 0.29% | 88,727 |
| Dec 17, 2025 | 49.61 | 50.13 | 49.35 | 49.44 | 49.29 | -0.15% | 45,518 |
| Dec 16, 2025 | 49.79 | 50.04 | 49.32 | 49.51 | 49.36 | -0.90% | 101,923 |
| Dec 15, 2025 | 50.52 | 50.52 | 49.75 | 49.96 | 49.81 | -0.34% | 60,464 |
| Dec 12, 2025 | 50.67 | 50.79 | 50.00 | 50.13 | 49.98 | -0.89% | 42,618 |
| Dec 11, 2025 | 49.98 | 50.65 | 49.98 | 50.58 | 50.43 | 1.12% | 81,201 |
| Dec 10, 2025 | 49.07 | 50.36 | 49.07 | 50.02 | 49.87 | 1.94% | 85,997 |
| Dec 9, 2025 | 48.70 | 49.36 | 48.70 | 49.07 | 48.93 | 0.47% | 63,197 |
| Dec 8, 2025 | 49.22 | 49.22 | 48.82 | 48.84 | 48.70 | -0.43% | 84,804 |
| Dec 5, 2025 | 49.21 | 49.47 | 49.03 | 49.05 | 48.91 | -0.14% | 66,874 |
| Dec 4, 2025 | 49.23 | 49.32 | 48.97 | 49.12 | 48.98 | -0.26% | 58,157 |
| Dec 3, 2025 | 48.84 | 49.43 | 48.79 | 49.25 | 49.11 | 1.07% | 95,026 |
| Dec 2, 2025 | 48.94 | 48.94 | 48.57 | 48.73 | 48.59 | 0.39% | 83,993 |
| Dec 1, 2025 | 48.24 | 48.93 | 48.24 | 48.54 | 48.40 | -0.41% | 145,328 |
| Nov 28, 2025 | 48.88 | 48.90 | 48.61 | 48.74 | 48.60 | -0.08% | 17,780 |
| Nov 26, 2025 | 48.36 | 49.21 | 48.36 | 48.78 | 48.64 | 0.74% | 80,145 |
| Nov 25, 2025 | 47.22 | 48.50 | 47.13 | 48.42 | 48.28 | 3.42% | 97,162 |
| Nov 24, 2025 | 46.38 | 46.89 | 46.20 | 46.82 | 46.68 | 0.97% | 115,313 |
| Nov 21, 2025 | 45.01 | 46.60 | 44.99 | 46.37 | 46.23 | 3.74% | 90,027 |
| Nov 20, 2025 | 46.23 | 46.30 | 44.70 | 44.70 | 44.57 | -1.78% | 80,466 |
| Nov 19, 2025 | 45.74 | 45.98 | 45.37 | 45.51 | 45.38 | -0.39% | 69,784 |
| Nov 18, 2025 | 45.33 | 45.99 | 45.32 | 45.69 | 45.56 | -0.13% | 108,632 |
| Nov 17, 2025 | 46.85 | 46.90 | 45.63 | 45.75 | 45.62 | -2.62% | 86,040 |
| Nov 14, 2025 | 46.50 | 47.09 | 46.50 | 46.98 | 46.84 | -0.28% | 114,398 |
| Nov 13, 2025 | 47.77 | 48.12 | 46.88 | 47.11 | 46.97 | -1.87% | 40,116 |
| Nov 12, 2025 | 48.02 | 48.50 | 47.93 | 48.01 | 47.87 | 0.13% | 63,091 |
| Nov 11, 2025 | 47.90 | 48.11 | 47.77 | 47.95 | 47.81 | 0.15% | 111,383 |
| Nov 10, 2025 | 48.12 | 48.12 | 47.61 | 47.88 | 47.74 | 0.91% | 62,110 |
| Nov 7, 2025 | 46.79 | 47.45 | 46.79 | 47.45 | 47.31 | 0.91% | 64,019 |
| Nov 6, 2025 | 47.70 | 47.79 | 46.92 | 47.02 | 46.88 | -1.61% | 60,674 |
| Nov 5, 2025 | 47.28 | 48.07 | 47.14 | 47.79 | 47.65 | 1.53% | 86,797 |
| Nov 4, 2025 | 46.94 | 47.49 | 46.94 | 47.07 | 46.93 | -1.20% | 88,295 |
| Nov 3, 2025 | 47.48 | 47.64 | 46.89 | 47.64 | 47.50 | 0.29% | 155,357 |
| Oct 31, 2025 | 47.23 | 47.55 | 46.91 | 47.50 | 47.36 | 0.21% | 111,649 |
| Oct 30, 2025 | 47.68 | 48.14 | 47.27 | 47.40 | 47.26 | -1.46% | 124,305 |
| Oct 29, 2025 | 48.53 | 48.93 | 47.75 | 48.10 | 47.96 | -1.17% | 141,242 |
| Oct 28, 2025 | 48.90 | 48.97 | 48.44 | 48.67 | 48.53 | -0.82% | 62,131 |
| Oct 27, 2025 | 49.50 | 49.50 | 48.85 | 49.07 | 48.93 | - | 65,155 |
| Oct 24, 2025 | 49.27 | 49.42 | 49.07 | 49.07 | 48.93 | 0.57% | 89,861 |
| Oct 23, 2025 | 48.45 | 48.84 | 48.24 | 48.79 | 48.65 | 1.08% | 119,755 |
| Oct 22, 2025 | 48.41 | 48.69 | 47.86 | 48.27 | 48.13 | -0.52% | 72,744 |
| Oct 21, 2025 | 48.23 | 48.77 | 48.11 | 48.52 | 48.38 | 0.52% | 74,127 |
| Oct 20, 2025 | 47.97 | 48.36 | 47.97 | 48.27 | 48.13 | 1.32% | 81,630 |
| Oct 17, 2025 | 47.49 | 47.85 | 47.35 | 47.64 | 47.50 | -0.12% | 46,981 |
| Oct 16, 2025 | 48.43 | 48.47 | 47.48 | 47.70 | 47.56 | -1.33% | 83,502 |
| Oct 15, 2025 | 48.42 | 48.84 | 47.93 | 48.34 | 48.20 | 0.79% | 80,364 |
| Oct 14, 2025 | 46.49 | 48.24 | 46.49 | 47.96 | 47.82 | 1.67% | 70,889 |
| Oct 13, 2025 | 46.85 | 47.24 | 46.85 | 47.17 | 47.03 | 2.03% | 62,269 |
| Oct 10, 2025 | 47.93 | 47.96 | 46.22 | 46.23 | 46.09 | -3.35% | 127,967 |