Invesco S&P SmallCap 600 Revenue ETF (RWJ) Historical Stock Data
41.10 ↓0.04 (-0.10%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RWJ is down -0.10% a day on average. There have been 14 days where Invesco S&P SmallCap 600 Revenue ETF closed green and 16 days where RWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 41.17 | 41.10 | ↓$0.07 (-0.17%) | 41.10 | 41.47 | 82.98K |
| 2024-05-06 | 40.96 | 41.14 | ↑$0.18 (0.44%) | 40.95 | 41.19 | 90.24K |
| 2024-05-03 | 41.04 | 40.68 | ↓$0.36 (-0.88%) | 40.54 | 41.24 | 102.29K |
| 2024-05-02 | 40.25 | 40.46 | ↑$0.21 (0.52%) | 39.87 | 40.46 | 109.73K |
| 2024-05-01 | 39.84 | 39.73 | ↓$0.11 (-0.28%) | 39.61 | 40.48 | 67.89K |
| 2024-04-30 | 40.30 | 39.76 | ↓$0.54 (-1.34%) | 39.76 | 40.36 | 102.20K |
| 2024-04-29 | 40.54 | 40.73 | ↑$0.19 (0.47%) | 40.52 | 40.73 | 109.13K |
| 2024-04-26 | 40.18 | 40.42 | ↑$0.24 (0.60%) | 40.09 | 40.51 | 93.79K |
| 2024-04-25 | 40.03 | 40.19 | ↑$0.16 (0.40%) | 39.69 | 40.25 | 99.66K |
| 2024-04-24 | 40.60 | 40.51 | ↓$0.09 (-0.22%) | 40.20 | 40.62 | 191.58K |
| 2024-04-23 | 39.90 | 40.73 | ↑$0.83 (2.08%) | 39.86 | 40.82 | 135.42K |
| 2024-04-22 | 39.78 | 39.92 | ↑$0.14 (0.35%) | 39.56 | 40.22 | 213.82K |
| 2024-04-19 | 39.14 | 39.67 | ↑$0.53 (1.35%) | 39.08 | 39.73 | 136.25K |
| 2024-04-18 | 39.29 | 39.25 | ↓$0.04 (-0.10%) | 39.14 | 39.75 | 360.06K |
| 2024-04-17 | 39.70 | 39.16 | ↓$0.54 (-1.36%) | 39.12 | 39.76 | 156.88K |
| 2024-04-16 | 39.46 | 39.41 | ↓$0.05 (-0.13%) | 39.11 | 39.54 | 142.68K |
| 2024-04-15 | 40.21 | 39.71 | ↓$0.50 (-1.24%) | 39.52 | 40.49 | 167.51K |
| 2024-04-12 | 40.58 | 40.06 | ↓$0.52 (-1.28%) | 39.94 | 40.70 | 143.49K |
| 2024-04-11 | 40.81 | 40.77 | ↓$0.04 (-0.10%) | 40.35 | 40.87 | 150.80K |
| 2024-04-10 | 40.81 | 40.58 | ↓$0.23 (-0.56%) | 40.34 | 41.04 | 220.03K |
| 2024-04-09 | 41.76 | 41.84 | ↑$0.08 (0.19%) | 41.52 | 41.95 | 140.68K |
| 2024-04-08 | 41.70 | 41.70 | ↑$0.00 (0.00%) | 41.56 | 41.87 | 120.90K |
| 2024-04-05 | 41.26 | 41.37 | ↑$0.11 (0.27%) | 41.17 | 41.57 | 125.14K |
| 2024-04-04 | 42.22 | 41.36 | ↓$0.86 (-2.04%) | 41.24 | 42.31 | 145.48K |
| 2024-04-03 | 41.48 | 41.76 | ↑$0.28 (0.68%) | 41.43 | 41.88 | 201.02K |
| 2024-04-02 | 41.93 | 41.51 | ↓$0.42 (-1.00%) | 41.35 | 41.93 | 146.10K |
| 2024-04-01 | 42.82 | 42.30 | ↓$0.52 (-1.21%) | 42.30 | 42.82 | 245.62K |
| 2024-03-28 | 42.70 | 42.81 | ↑$0.11 (0.26%) | 42.67 | 43.02 | 150.68K |
| 2024-03-27 | 41.80 | 42.65 | ↑$0.85 (2.03%) | 41.80 | 42.65 | 102.74K |
| 2024-03-26 | 41.79 | 41.45 | ↓$0.34 (-0.81%) | 41.45 | 41.88 | 120.46K |
Create an account or log in to view more rows.
$RWJ Up! Up! Up! Up! Up! Up! Up!
$RWJ when is earnings
$RWJ Guys when can we expect that 30% drop?
$RWJ how long until we take off?
$RWJ tomorrow will be an explosion day
I believe it!
$RWJ Holding Strong since January ??????????
$RWJ Stair stepping nicely
$RWJ just waiting to short this bad boy.
$RWJ overvalued
$RWJ HODL