Invesco S&P SmallCap 600 Revenue ETF (RWJ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.306882946076 | 45.62 | 46.359 | 44.72 | 115034 | 45.42221368 | SP |
| 4 | 1.27 | 2.87265324587 | 44.21 | 46.359 | 41.22 | 111560 | 44.35014217 | SP |
| 12 | 5.93 | 14.9936788875 | 39.55 | 46.36 | 39.123 | 122630 | 43.44084594 | SP |
| 26 | 2.66 | 6.21205044372 | 42.82 | 46.36 | 39.08 | 121538 | 41.96028484 | SP |
| 52 | 9.14 | 25.1513483764 | 36.34 | 46.36 | 33.5 | 157083 | 39.96205245 | SP |
| 156 | -72.02 | -61.2936170213 | 117.5 | 131.07 | 33.5 | 98169 | 65.28097322 | SP |
| 260 | -18.45 | -28.8596902863 | 63.93 | 131.07 | 33.5 | 73424 | 70.79391906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 45.48 | -0.23 | -0.50 | 45.72 | 45.72 | 45.13 | 114139 |
| 1727735400 | 45.71 | -0.16 | -0.35 | 45.59 | 45.8989 | 45.3301 | 85801 |
| 1727476200 | 45.87 | 0.56 | 1.24 | 45.81 | 46.359 | 45.645 | 111774 |
| 1727389800 | 45.31 | 0.45 | 1.00 | 45.27 | 45.54 | 45.171 | 83807 |
| 1727303400 | 44.86 | -0.61 | -1.34 | 45.41 | 45.44 | 44.72 | 133228 |
| 1727217000 | 45.47 | 0.14 | 0.31 | 45.62 | 45.762 | 45.3701 | 152678 |
| 1727130600 | 45.33 | -0.25 | -0.55 | 45.63 | 45.66 | 45.0841 | 101311 |
| 1726871400 | 45.58 | -0.44 | -0.96 | 45.76 | 45.8599 | 45.5 | 69618 |
| 1726785000 | 46.02 | 0.91 | 2.02 | 46.24 | 46.24 | 45.62 | 105866 |
| 1726698600 | 45.11 | 0.06 | 0.13 | 45.09 | 46.1204 | 44.88 | 193778 |
| 1726612200 | 45.05 | 0.48 | 1.08 | 45 | 45.42 | 44.85 | 96148 |
| 1726525800 | 44.57 | 0.34 | 0.77 | 44.3 | 44.57 | 44.03 | 87731 |
| 1726266600 | 44.23 | 1.3 | 3.03 | 43.39 | 44.26 | 43.39 | 147224 |
| 1726180200 | 42.93 | 0.78 | 1.85 | 42.44 | 43.115 | 42.27 | 87592 |
| 1726093800 | 42.15 | 0.03 | 0.07 | 42 | 42.21 | 41.22 | 136947 |
| 1726007400 | 42.12 | -0.4 | -0.94 | 42.67 | 42.67 | 41.78 | 74671 |
| 1725921000 | 42.52 | -0.41 | -0.96 | 42.91 | 42.91 | 42.41 | 82498 |
| 1725661800 | 42.93 | -0.56 | -1.29 | 43.57 | 43.76 | 42.82 | 113830 |
| 1725575400 | 43.49 | -0.12 | -0.28 | 43.86 | 43.95 | 43.32 | 132470 |
| 1725489000 | 43.61 | 0.1 | 0.23 | 43.39 | 43.885 | 43.25 | 53250 |
| 1725402600 | 43.51 | -1.13 | -2.53 | 44.21 | 44.48 | 43.4 | 150551 |
| 1725057000 | 44.64 | 0.15 | 0.34 | 44.57 | 44.72 | 44.1841 | 87781 |
| 1724970600 | 44.49 | 0.12 | 0.27 | 44.61 | 44.83 | 44.185 | 82940 |
| 1724884200 | 44.37 | -0.08 | -0.18 | 44.27 | 44.5768 | 44.06 | 45327 |
| 1724797800 | 44.45 | -0.59 | -1.31 | 44.64 | 44.6586 | 44.3 | 99529 |
| 1724711400 | 45.04 | 0.06 | 0.13 | 45.32 | 45.39 | 44.92 | 94825 |
| 1724452200 | 44.98 | 1.31 | 3.00 | 43.97 | 45.16 | 43.96 | 134446 |
| 1724365800 | 43.67 | -0.43 | -0.98 | 44.01 | 44.1093 | 43.56 | 109583 |
| 1724279400 | 44.1 | 0.49 | 1.12 | 43.92 | 44.11 | 43.655 | 71164 |
| 1724193000 | 43.61 | -0.43 | -0.98 | 43.91 | 43.91 | 43.451 | 79974 |
| 1724106600 | 44.04 | 0.25 | 0.57 | 43.87 | 44.1 | 43.775 | 107194 |
| 1723847400 | 43.79 | 0.26 | 0.60 | 43.4 | 43.897 | 43.3477 | 61787 |
| 1723761000 | 43.53 | 1.12 | 2.64 | 43.35 | 43.7402 | 43.2 | 110487 |
| 1723674600 | 42.41 | -0.01 | -0.02 | 42.58 | 42.6199 | 42.1101 | 94402 |
| 1723588200 | 42.42 | 0.94 | 2.27 | 41.8 | 42.47 | 41.67 | 105020 |
| 1723501800 | 41.48 | -1.04 | -2.45 | 42.42 | 42.44 | 41.39 | 82975 |
| 1723242600 | 42.52 | -0.19 | -0.44 | 42.74 | 42.74 | 42.23 | 126569 |
| 1723156200 | 42.71 | 0.44 | 1.04 | 42.7 | 42.7373 | 42.16 | 119169 |
| 1723069800 | 42.27 | 0.26 | 0.62 | 43.47 | 43.54 | 42.07 | 227078 |
| 1722983400 | 42.01 | 1.15 | 2.81 | 41.46 | 42.52 | 41.0001 | 227910 |
| 1722897000 | 40.86 | -1.58 | -3.72 | 40.06 | 41.4189 | 39.78 | 212744 |
| 1722637800 | 42.44 | -1.71 | -3.87 | 42.67 | 42.905 | 42 | 133052 |
| 1722551400 | 44.15 | -1.34 | -2.95 | 45.55 | 45.94 | 43.7296 | 204209 |
| 1722465000 | 45.49 | 0.55 | 1.22 | 45.1 | 46.36 | 44.7 | 196806 |
| 1722378600 | 44.94 | 0.69 | 1.56 | 44.42 | 45.04 | 44.42 | 126446 |
| 1722292200 | 44.25 | -0.16 | -0.36 | 44.53 | 44.73 | 43.98 | 156515 |
| 1722033000 | 44.41 | 1.03 | 2.37 | 44.06 | 44.43 | 43.7401 | 285296 |
| 1721946600 | 43.38 | 0.75 | 1.76 | 42.7 | 43.9293 | 42.7 | 129486 |
| 1721860200 | 42.63 | -0.7 | -1.62 | 43.09 | 43.72 | 42.6201 | 105034 |
| 1721773800 | 43.33 | 0.33 | 0.77 | 42.79 | 43.52 | 42.73 | 88661 |
| 1721687400 | 43 | 0.54 | 1.27 | 42.67 | 43.03 | 42.09 | 103393 |
| 1721428200 | 42.46 | -0.46 | -1.07 | 42.79 | 42.79 | 42.3 | 51726 |
| 1721341800 | 42.92 | -0.71 | -1.63 | 43.39 | 44.1285 | 42.7001 | 97562 |
| 1721255400 | 43.63 | 0.12 | 0.28 | 43.1 | 44.123 | 43.1 | 184350 |
| 1721169000 | 43.51 | 1.53 | 3.64 | 42.29 | 43.53 | 42.265 | 177435 |
| 1721082600 | 41.98 | 0.53 | 1.28 | 41.75 | 42.335 | 41.6 | 99559 |
| 1720823400 | 41.45 | 0.4 | 0.97 | 41.43 | 41.77 | 41.37 | 98134 |
| 1720737000 | 41.05 | 1.56 | 3.95 | 40.27 | 41.13 | 40.14 | 120009 |
| 1720650600 | 39.49 | 0.34 | 0.87 | 39.28 | 39.505 | 39.1933 | 183756 |
| 1720564200 | 39.15 | -0.46 | -1.16 | 39.55 | 39.55 | 39.123 | 138677 |
| 1720477800 | 39.61 | 0.22 | 0.56 | 39.64 | 39.9072 | 39.57 | 192874 |
| 1720218600 | 39.39 | -0.37 | -0.93 | 39.71 | 39.71 | 39.28 | 91657 |
| 1720040640 | 39.76 | -0.01 | -0.03 | 39.9 | 40.055 | 39.73 | 111562 |
| 1719959400 | 39.77 | 0.14 | 0.35 | 39.67 | 39.9 | 39.582 | 178056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
