Invesco S&P SmallCap 600 Revenue ETF (RWJ)
NYSEARCA: RWJ · Real-Time Price · USD
55.41
-0.04 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.66 | 55.78 | 55.35 | 55.41 | 55.41 | -0.07% | 148,661 |
| Apr 27, 2026 | 55.38 | 55.78 | 55.38 | 55.45 | 55.45 | 0.42% | 77,247 |
| Apr 24, 2026 | 55.07 | 55.29 | 54.76 | 55.22 | 55.22 | 0.64% | 90,583 |
| Apr 23, 2026 | 55.06 | 55.14 | 54.22 | 54.87 | 54.87 | -0.15% | 55,475 |
| Apr 22, 2026 | 55.42 | 55.42 | 54.76 | 54.95 | 54.95 | 0.04% | 37,117 |
| Apr 21, 2026 | 55.52 | 55.85 | 54.75 | 54.93 | 54.93 | -0.69% | 79,974 |
| Apr 20, 2026 | 54.63 | 55.42 | 54.63 | 55.31 | 55.31 | 0.75% | 97,558 |
| Apr 17, 2026 | 54.24 | 55.33 | 54.24 | 54.90 | 54.90 | 2.29% | 77,144 |
| Apr 16, 2026 | 53.46 | 53.84 | 53.38 | 53.67 | 53.67 | 0.36% | 52,954 |
| Apr 15, 2026 | 53.45 | 53.61 | 53.19 | 53.48 | 53.48 | - | 76,549 |
| Apr 14, 2026 | 53.41 | 53.68 | 53.18 | 53.48 | 53.48 | 0.19% | 108,302 |
| Apr 13, 2026 | 52.26 | 53.41 | 52.17 | 53.38 | 53.38 | 1.68% | 60,722 |
| Apr 10, 2026 | 52.81 | 52.87 | 52.30 | 52.50 | 52.50 | -0.46% | 41,734 |
| Apr 9, 2026 | 52.12 | 52.92 | 52.04 | 52.74 | 52.74 | 0.71% | 58,525 |
| Apr 8, 2026 | 52.46 | 52.78 | 52.22 | 52.37 | 52.37 | 2.43% | 46,229 |
| Apr 7, 2026 | 50.93 | 51.22 | 50.67 | 51.13 | 51.13 | 0.12% | 76,574 |
| Apr 6, 2026 | 50.58 | 51.12 | 50.46 | 51.07 | 51.07 | 0.69% | 79,119 |
| Apr 2, 2026 | 49.97 | 51.05 | 49.71 | 50.72 | 50.72 | 0.36% | 45,906 |
| Apr 1, 2026 | 50.59 | 51.02 | 50.49 | 50.54 | 50.54 | 0.12% | 66,843 |
| Mar 31, 2026 | 49.78 | 50.84 | 49.54 | 50.48 | 50.48 | 2.60% | 48,903 |
| Mar 30, 2026 | 49.92 | 49.92 | 49.03 | 49.20 | 49.20 | -0.67% | 64,170 |
| Mar 27, 2026 | 50.07 | 50.12 | 49.33 | 49.53 | 49.53 | -1.73% | 101,263 |
| Mar 26, 2026 | 50.15 | 51.01 | 50.15 | 50.40 | 50.40 | -0.36% | 115,605 |
| Mar 25, 2026 | 50.48 | 50.71 | 49.78 | 50.58 | 50.58 | 1.28% | 98,936 |
| Mar 24, 2026 | 49.16 | 50.28 | 49.16 | 49.94 | 49.94 | 0.87% | 109,384 |
| Mar 23, 2026 | 49.29 | 50.24 | 49.28 | 49.51 | 49.51 | 1.96% | 129,781 |
| Mar 20, 2026 | 49.42 | 49.42 | 48.34 | 48.56 | 48.40 | -1.78% | 42,771 |
| Mar 19, 2026 | 48.84 | 49.78 | 48.84 | 49.44 | 49.28 | 0.47% | 52,011 |
| Mar 18, 2026 | 49.60 | 49.86 | 49.21 | 49.21 | 49.05 | -1.22% | 79,750 |
| Mar 17, 2026 | 49.79 | 50.31 | 49.78 | 49.82 | 49.66 | 0.99% | 87,514 |
| Mar 16, 2026 | 49.59 | 49.95 | 49.33 | 49.33 | 49.17 | 0.18% | 150,972 |
| Mar 13, 2026 | 49.65 | 49.69 | 49.01 | 49.24 | 49.08 | 0.02% | 70,695 |
| Mar 12, 2026 | 49.56 | 49.73 | 49.20 | 49.23 | 49.07 | -1.89% | 90,887 |
| Mar 11, 2026 | 50.09 | 50.31 | 49.67 | 50.18 | 50.01 | 0.07% | 84,738 |
| Mar 10, 2026 | 50.37 | 50.92 | 49.87 | 50.15 | 49.98 | -0.56% | 88,764 |
| Mar 9, 2026 | 49.75 | 50.58 | 48.66 | 50.43 | 50.26 | 0.10% | 105,081 |
| Mar 6, 2026 | 50.73 | 50.73 | 49.92 | 50.38 | 50.21 | -2.44% | 94,734 |
| Mar 5, 2026 | 51.91 | 52.29 | 51.21 | 51.64 | 51.47 | -1.34% | 60,044 |
| Mar 4, 2026 | 52.36 | 52.55 | 51.98 | 52.34 | 52.17 | 0.58% | 98,590 |
| Mar 3, 2026 | 51.21 | 52.32 | 50.66 | 52.04 | 51.87 | -0.82% | 77,185 |
| Mar 2, 2026 | 51.85 | 52.68 | 51.70 | 52.47 | 52.30 | -0.02% | 107,932 |
| Feb 27, 2026 | 52.51 | 52.58 | 52.06 | 52.48 | 52.31 | -1.02% | 76,521 |
| Feb 26, 2026 | 52.64 | 53.10 | 52.44 | 53.02 | 52.85 | 0.91% | 58,788 |
| Feb 25, 2026 | 52.99 | 52.99 | 52.08 | 52.54 | 52.37 | -0.10% | 65,554 |
| Feb 24, 2026 | 52.35 | 52.86 | 52.35 | 52.59 | 52.42 | 0.73% | 59,648 |
| Feb 23, 2026 | 53.37 | 53.37 | 51.87 | 52.21 | 52.04 | -2.68% | 62,120 |
| Feb 20, 2026 | 53.26 | 53.87 | 52.89 | 53.65 | 53.47 | 0.07% | 58,916 |
| Feb 19, 2026 | 53.56 | 53.62 | 53.20 | 53.61 | 53.43 | -0.39% | 58,986 |
| Feb 18, 2026 | 53.32 | 54.20 | 53.32 | 53.82 | 53.64 | 0.98% | 125,750 |
| Feb 17, 2026 | 53.54 | 53.69 | 52.74 | 53.30 | 53.12 | -0.43% | 62,821 |
| Feb 13, 2026 | 53.26 | 53.76 | 52.85 | 53.53 | 53.35 | 0.98% | 49,881 |
| Feb 12, 2026 | 54.50 | 54.78 | 52.43 | 53.01 | 52.84 | -2.27% | 169,445 |
| Feb 11, 2026 | 54.68 | 54.87 | 54.04 | 54.24 | 54.06 | -0.17% | 69,515 |
| Feb 10, 2026 | 54.44 | 54.77 | 54.24 | 54.33 | 54.15 | -0.17% | 81,638 |
| Feb 9, 2026 | 54.60 | 54.66 | 54.30 | 54.42 | 54.24 | -0.60% | 100,320 |
| Feb 6, 2026 | 53.63 | 54.86 | 53.51 | 54.75 | 54.57 | 2.97% | 174,910 |
| Feb 5, 2026 | 53.61 | 53.86 | 52.97 | 53.17 | 52.99 | -0.95% | 125,888 |
| Feb 4, 2026 | 53.03 | 54.00 | 53.03 | 53.68 | 53.50 | 1.72% | 95,131 |
| Feb 3, 2026 | 52.63 | 53.41 | 52.16 | 52.77 | 52.60 | - | 105,835 |
| Feb 2, 2026 | 51.79 | 52.89 | 51.75 | 52.77 | 52.60 | 1.31% | 244,439 |
| Jan 30, 2026 | 51.89 | 52.24 | 51.53 | 52.09 | 51.92 | -0.04% | 60,081 |
| Jan 29, 2026 | 51.96 | 52.38 | 51.60 | 52.11 | 51.94 | 0.68% | 53,676 |
| Jan 28, 2026 | 52.61 | 52.61 | 51.70 | 51.76 | 51.59 | -0.79% | 65,330 |
| Jan 27, 2026 | 52.17 | 52.29 | 51.93 | 52.17 | 52.00 | -0.26% | 66,693 |
| Jan 26, 2026 | 52.49 | 52.64 | 52.11 | 52.31 | 52.14 | -0.21% | 76,671 |
| Jan 23, 2026 | 53.10 | 53.25 | 52.30 | 52.42 | 52.25 | -1.56% | 87,177 |
| Jan 22, 2026 | 53.46 | 53.84 | 53.10 | 53.25 | 53.07 | 0.19% | 105,105 |
| Jan 21, 2026 | 51.91 | 53.38 | 51.91 | 53.15 | 52.97 | 2.75% | 173,253 |
| Jan 20, 2026 | 51.85 | 52.09 | 51.51 | 51.73 | 51.56 | -1.75% | 96,147 |
| Jan 16, 2026 | 52.98 | 52.98 | 52.56 | 52.65 | 52.48 | -0.66% | 66,390 |
| Jan 15, 2026 | 52.22 | 53.11 | 52.22 | 53.00 | 52.83 | 1.61% | 85,758 |
| Jan 14, 2026 | 51.78 | 52.23 | 51.78 | 52.16 | 51.99 | 0.73% | 77,828 |
| Jan 13, 2026 | 51.92 | 52.04 | 51.66 | 51.78 | 51.61 | 0.04% | 74,734 |
| Jan 12, 2026 | 51.44 | 51.99 | 51.15 | 51.76 | 51.59 | 0.04% | 84,877 |
| Jan 9, 2026 | 51.47 | 51.86 | 51.02 | 51.74 | 51.57 | 0.88% | 104,291 |
| Jan 8, 2026 | 50.02 | 51.61 | 50.00 | 51.29 | 51.12 | 2.07% | 90,755 |
| Jan 7, 2026 | 50.87 | 50.87 | 50.20 | 50.25 | 50.08 | -1.14% | 98,956 |
| Jan 6, 2026 | 49.83 | 50.85 | 49.61 | 50.83 | 50.66 | 2.07% | 132,122 |
| Jan 5, 2026 | 49.22 | 50.22 | 49.08 | 49.80 | 49.64 | 1.47% | 97,798 |
| Jan 2, 2026 | 48.92 | 49.27 | 48.57 | 49.08 | 48.92 | 0.74% | 124,363 |
| Dec 31, 2025 | 49.28 | 49.28 | 48.69 | 48.72 | 48.56 | -0.96% | 55,597 |
| Dec 30, 2025 | 49.37 | 49.40 | 49.11 | 49.19 | 49.03 | -0.40% | 79,666 |
| Dec 29, 2025 | 49.47 | 49.47 | 49.19 | 49.39 | 49.23 | -0.42% | 68,205 |
| Dec 26, 2025 | 49.53 | 49.60 | 49.28 | 49.60 | 49.44 | 0.08% | 65,873 |
| Dec 24, 2025 | 49.27 | 49.57 | 49.20 | 49.56 | 49.40 | 0.47% | 48,023 |
| Dec 23, 2025 | 49.51 | 49.62 | 49.24 | 49.33 | 49.17 | -0.62% | 88,361 |
| Dec 22, 2025 | 49.56 | 49.93 | 49.53 | 49.64 | 49.48 | 0.08% | 224,265 |
| Dec 19, 2025 | 49.54 | 49.68 | 49.40 | 49.60 | 49.29 | 0.04% | 73,512 |
| Dec 18, 2025 | 49.91 | 50.06 | 49.41 | 49.58 | 49.27 | 0.29% | 88,727 |
| Dec 17, 2025 | 49.61 | 50.13 | 49.35 | 49.44 | 49.13 | -0.15% | 45,518 |
| Dec 16, 2025 | 49.79 | 50.04 | 49.32 | 49.51 | 49.20 | -0.90% | 101,923 |
| Dec 15, 2025 | 50.52 | 50.52 | 49.75 | 49.96 | 49.65 | -0.34% | 60,464 |
| Dec 12, 2025 | 50.67 | 50.79 | 50.00 | 50.13 | 49.82 | -0.89% | 42,618 |
| Dec 11, 2025 | 49.98 | 50.65 | 49.98 | 50.58 | 50.27 | 1.12% | 81,201 |
| Dec 10, 2025 | 49.07 | 50.36 | 49.07 | 50.02 | 49.71 | 1.94% | 85,997 |
| Dec 9, 2025 | 48.70 | 49.36 | 48.70 | 49.07 | 48.76 | 0.47% | 63,197 |
| Dec 8, 2025 | 49.22 | 49.22 | 48.82 | 48.84 | 48.54 | -0.43% | 84,804 |
| Dec 5, 2025 | 49.21 | 49.47 | 49.03 | 49.05 | 48.74 | -0.14% | 66,874 |
| Dec 4, 2025 | 49.23 | 49.32 | 48.97 | 49.12 | 48.81 | -0.26% | 58,157 |
| Dec 3, 2025 | 48.84 | 49.43 | 48.79 | 49.25 | 48.94 | 1.07% | 95,026 |