Invesco S&P SmallCap 600 Revenue ETF (RWJ) Historical Stock Data
49.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWJ is up 0.03% a day on average. There have been 13 days where Invesco S&P SmallCap 600 Revenue ETF closed green and 17 days where RWJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 49.91 | 49.58 | ↓$0.33 (-0.66%) | 49.43 | 50.06 | 88.34K |
| 2025-12-17 | 49.61 | 49.44 | ↓$0.17 (-0.35%) | 49.35 | 50.13 | 44.64K |
| 2025-12-16 | 49.79 | 49.51 | ↓$0.28 (-0.56%) | 49.32 | 50.04 | 101.35K |
| 2025-12-15 | 50.52 | 49.96 | ↓$0.56 (-1.11%) | 49.75 | 50.52 | 60.02K |
| 2025-12-12 | 50.67 | 50.13 | ↓$0.54 (-1.07%) | 50.04 | 50.79 | 42.50K |
| 2025-12-11 | 49.98 | 50.58 | ↑$0.60 (1.20%) | 49.98 | 50.64 | 80.32K |
| 2025-12-10 | 49.07 | 50.02 | ↑$0.95 (1.94%) | 49.07 | 50.36 | 85.08K |
| 2025-12-09 | 48.70 | 49.07 | ↑$0.37 (0.76%) | 48.70 | 49.35 | 62.78K |
| 2025-12-08 | 49.22 | 48.84 | ↓$0.38 (-0.77%) | 48.82 | 49.22 | 84.47K |
| 2025-12-05 | 49.21 | 49.05 | ↓$0.16 (-0.33%) | 49.03 | 49.46 | 66.48K |
| 2025-12-04 | 49.23 | 49.12 | ↓$0.11 (-0.22%) | 48.97 | 49.29 | 56.92K |
| 2025-12-03 | 48.84 | 49.25 | ↑$0.41 (0.84%) | 48.79 | 49.43 | 93.80K |
| 2025-12-02 | 48.94 | 48.73 | ↓$0.21 (-0.43%) | 48.57 | 48.94 | 83.26K |
| 2025-12-01 | 48.24 | 48.54 | ↑$0.30 (0.62%) | 48.24 | 48.93 | 145.33K |
| 2025-11-28 | 48.88 | 48.74 | ↓$0.14 (-0.29%) | 48.61 | 48.90 | 17.77K |
| 2025-11-26 | 48.36 | 48.78 | ↑$0.42 (0.87%) | 48.36 | 49.21 | 79.50K |
| 2025-11-25 | 47.22 | 48.42 | ↑$1.20 (2.54%) | 47.13 | 48.50 | 97.16K |
| 2025-11-24 | 46.38 | 46.82 | ↑$0.44 (0.95%) | 46.20 | 46.89 | 113.97K |
| 2025-11-21 | 45.01 | 46.37 | ↑$1.36 (3.02%) | 44.99 | 46.60 | 89.68K |
| 2025-11-20 | 46.23 | 44.70 | ↓$1.53 (-3.31%) | 44.70 | 46.30 | 80.17K |
| 2025-11-19 | 45.74 | 45.51 | ↓$0.23 (-0.50%) | 45.37 | 45.98 | 67.82K |
| 2025-11-18 | 45.33 | 45.69 | ↑$0.36 (0.79%) | 45.32 | 45.99 | 107.98K |
| 2025-11-17 | 46.85 | 45.75 | ↓$1.10 (-2.35%) | 45.66 | 46.90 | 85.55K |
| 2025-11-14 | 46.50 | 46.98 | ↑$0.48 (1.03%) | 46.50 | 47.09 | 113.83K |
| 2025-11-13 | 47.77 | 47.11 | ↓$0.66 (-1.38%) | 46.88 | 48.00 | 39.36K |
| 2025-11-12 | 48.02 | 48.01 | ↓$0.01 (-0.02%) | 47.94 | 48.49 | 62.93K |
| 2025-11-11 | 47.90 | 47.95 | ↑$0.05 (0.10%) | 47.77 | 48.11 | 110.52K |
| 2025-11-10 | 48.12 | 47.88 | ↓$0.24 (-0.50%) | 47.61 | 48.12 | 61.82K |
| 2025-11-07 | 46.79 | 47.45 | ↑$0.66 (1.41%) | 46.79 | 47.45 | 63.95K |
| 2025-11-06 | 47.70 | 47.02 | ↓$0.68 (-1.43%) | 46.95 | 47.78 | 60.36K |
Create an account or log in to view more rows.
$RWJ buy the dip.
$RWJ is being added
$RWJ let’s go down baby 😉
$RWJ I love you!
$RWJ steady steady n hold
$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