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 | -0.91 | -1.98689956332 | 45.8 | 46.6 | 44.6402 | 245971 | 45.80070659 | SP |
| 4 | -3.76 | -7.72867420349 | 48.65 | 48.65 | 44.6402 | 178223 | 46.07536064 | SP |
| 12 | -1.76 | -3.77277599143 | 46.65 | 49.922 | 44.19 | 135664 | 46.8647432 | SP |
| 26 | 5.61 | 14.2820773931 | 39.28 | 49.922 | 39.1933 | 125413 | 45.27334048 | SP |
| 52 | 4.95 | 12.3935903856 | 39.94 | 49.922 | 38.35 | 135578 | 42.82334983 | SP |
| 156 | -78.52 | -63.625313994 | 123.41 | 127.63 | 33.5 | 105853 | 60.8152553 | SP |
| 260 | -21.91 | -32.7994011976 | 66.8 | 131.07 | 33.5 | 79436 | 68.68089892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 45.67 | -0.1 | -0.22 | 45.42 | 45.7499 | 45.035 | 356778 |
| 1736292600 | 45.77 | -0.28 | -0.61 | 46.24 | 46.3886 | 45.4883 | 336245 |
| 1736206200 | 46.05 | 0.14 | 0.30 | 46.15 | 46.6 | 45.946593 | 179780 |
| 1735947000 | 45.91 | 0.38 | 0.83 | 45.8 | 46.0094 | 45.2472 | 111079 |
| 1735860600 | 45.53 | -0.23 | -0.50 | 46.13 | 46.3899 | 45.3038 | 269515 |
| 1735687800 | 45.76 | 0.37 | 0.82 | 45.7 | 46.12 | 45.5 | 223057 |
| 1735601400 | 45.39 | -0.42 | -0.92 | 45.43 | 45.6425 | 44.85 | 132979 |
| 1735342200 | 45.81 | -0.55 | -1.19 | 46.02 | 46.315 | 45.4 | 91008 |
| 1735255800 | 46.36 | 0.43 | 0.94 | 45.75 | 46.39 | 45.55 | 104829 |
| 1735077840 | 45.93 | 0.42 | 0.92 | 45.68 | 45.98 | 45.367 | 59205 |
| 1734996600 | 45.51 | -0.17 | -0.37 | 45.56 | 45.6334 | 45.15 | 133336 |
| 1734737400 | 45.68 | 0.1 | 0.22 | 45.31 | 46.3263 | 45.31 | 157275 |
| 1734651000 | 45.58 | -0.06 | -0.13 | 46.14 | 46.35 | 45.34 | 148278 |
| 1734564600 | 45.64 | -1.91 | -4.02 | 47.77 | 47.99 | 45.37 | 267534 |
| 1734478200 | 47.55 | -0.64 | -1.33 | 47.96 | 48.06 | 47.45 | 114466 |
| 1734391800 | 48.19 | -0.06 | -0.12 | 48.22 | 48.5599 | 48.06 | 145084 |
| 1734132600 | 48.25 | -0.36 | -0.74 | 48.65 | 48.65 | 48.04 | 199344 |
| 1734046200 | 48.61 | -0.37 | -0.76 | 48.99 | 49.1006 | 48.5883 | 127027 |
| 1733959800 | 48.98 | 0.11 | 0.23 | 49.27 | 49.37 | 48.8101 | 93346 |
| 1733873400 | 48.87 | 0.28 | 0.58 | 48.85 | 49.225 | 48.55 | 103916 |
| 1733787000 | 48.59 | 0.18 | 0.37 | 48.81 | 49.205 | 48.57 | 113351 |
| 1733527800 | 48.41 | -0.02 | -0.04 | 48.85 | 48.85 | 48.1801 | 105775 |
| 1733441400 | 48.43 | -0.7 | -1.42 | 48.98 | 49.045 | 48.43 | 148362 |
| 1733355000 | 49.13 | 0.07 | 0.14 | 49.04 | 49.2499 | 48.793 | 141218 |
| 1733268600 | 49.06 | -0.38 | -0.77 | 49.46 | 49.5317 | 48.84 | 171016 |
| 1733182200 | 49.44 | 0.37 | 0.75 | 49.13 | 49.6 | 48.84 | 243340 |
| 1732917840 | 49.07 | 0.15 | 0.31 | 49.33 | 49.4292 | 49 | 27602 |
| 1732750200 | 48.92 | 0.08 | 0.16 | 49.1 | 49.58 | 48.92 | 115288 |
| 1732663800 | 48.84 | -0.62 | -1.25 | 49.1 | 49.1 | 48.55 | 128556 |
| 1732577400 | 49.46 | 1.17 | 2.42 | 48.84 | 49.922 | 48.84 | 160549 |
| 1732318200 | 48.29 | 0.84 | 1.77 | 47.58 | 48.42 | 47.58 | 132706 |
| 1732231800 | 47.45 | 0.79 | 1.69 | 46.91 | 47.5773 | 46.79 | 118959 |
| 1732145400 | 46.66 | 0.04 | 0.09 | 46.58 | 46.66 | 46.2 | 115480 |
| 1732059000 | 46.62 | -0.14 | -0.30 | 46.27 | 46.6729 | 46.1657 | 115176 |
| 1731972600 | 46.76 | -0.1 | -0.21 | 47.02 | 47.24 | 46.7582 | 207140 |
| 1731713400 | 46.86 | -0.37 | -0.78 | 47.35 | 47.375 | 46.661 | 172483 |
| 1731627000 | 47.23 | -0.28 | -0.59 | 47.76 | 47.9399 | 47.019 | 95713 |
| 1731540600 | 47.51 | -0.34 | -0.71 | 48.13 | 48.309 | 47.47 | 86271 |
| 1731454200 | 47.85 | -0.86 | -1.77 | 48.37 | 48.53 | 47.7 | 100863 |
| 1731367800 | 48.71 | 0.75 | 1.56 | 48.51 | 48.885 | 48.37 | 130554 |
| 1731108600 | 47.96 | 0.08 | 0.17 | 47.96 | 48.1699 | 47.74 | 139978 |
| 1731022200 | 47.88 | -0.41 | -0.85 | 48.18 | 48.4588 | 47.79 | 150156 |
| 1730935800 | 48.29 | 2.73 | 5.99 | 48.0768 | 48.4406 | 47.46 | 134261 |
| 1730849400 | 45.56 | 0.96 | 2.15 | 44.55 | 45.56 | 44.4701 | 117151 |
| 1730763000 | 44.6 | 0.26 | 0.59 | 44.34 | 45.0417 | 44.3258 | 66522 |
| 1730500200 | 44.34 | 0.14 | 0.32 | 44.52 | 44.7996 | 44.29 | 71254 |
| 1730413800 | 44.2 | -0.73 | -1.62 | 44.91 | 45.03 | 44.19 | 126939 |
| 1730327400 | 44.93 | 0.01 | 0.02 | 44.82 | 45.56 | 44.82 | 173229 |
| 1730241000 | 44.92 | -0.42 | -0.93 | 44.96 | 45.12 | 44.6598 | 78142 |
| 1730154600 | 45.34 | 0.78 | 1.75 | 44.85 | 45.4191 | 44.85 | 78669 |
| 1729895400 | 44.56 | -0.35 | -0.78 | 45.13 | 45.2563 | 44.5 | 77759 |
| 1729809000 | 44.91 | 0.16 | 0.36 | 45.01 | 45.065 | 44.595 | 67057 |
| 1729722600 | 44.75 | -0.39 | -0.86 | 44.93 | 45.052 | 44.41 | 98929 |
| 1729636200 | 45.14 | -0.33 | -0.73 | 45.37 | 45.37 | 45.021 | 82950 |
| 1729549800 | 45.47 | -0.96 | -2.07 | 46.4 | 46.4 | 45.4328 | 76603 |
| 1729290600 | 46.43 | -0.06 | -0.13 | 46.65 | 46.65 | 46.36 | 73098 |
| 1729204200 | 46.49 | 0.11 | 0.24 | 46.44 | 46.49 | 46.0264 | 107332 |
| 1729117800 | 46.38 | 0.8 | 1.76 | 46.01 | 46.49 | 45.94 | 125247 |
| 1729031400 | 45.58 | 0.01 | 0.02 | 45.48 | 46.2 | 45.33 | 91549 |
| 1728945000 | 45.57 | 0.17 | 0.37 | 45.35 | 45.57 | 44.98 | 112085 |
| 1728685800 | 45.4 | 0.72 | 1.61 | 44.75 | 45.4212 | 44.75 | 70159 |
| 1728599400 | 44.68 | -0.27 | -0.60 | 44.55 | 44.68 | 44.2192 | 85647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
