Invesco S&P SmallCap 600 Revenue ETF

RWJ
🏛️ usa →
48.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.60 48.14 47.54 48.12 0.1M
2025-09-25 47.72 47.80 47.34 47.53 0.1M
2025-09-24 48.24 48.53 47.93 48.06 0.1M
2025-09-23 48.35 48.93 48.13 48.22 0.1M
2025-09-22 48.02 48.33 47.94 48.19 0.1M
2025-09-19 49.19 49.26 48.28 48.34 0.1M
2025-09-18 48.47 49.14 48.33 49.10 0.1M
2025-09-17 48.24 49.49 47.90 48.28 0.2M
2025-09-16 48.18 48.25 47.84 48.13 0.2M
2025-09-15 48.29 48.39 48.00 48.18 0.1M
2025-09-12 48.68 48.72 48.08 48.14 0.1M
2025-09-11 47.98 48.98 47.98 48.98 0.2M
2025-09-10 47.96 48.17 47.61 47.76 0.2M
2025-09-09 48.35 48.35 47.80 48.05 0.3M
2025-09-08 48.64 48.64 47.88 48.41 0.1M
2025-09-05 48.43 49.05 48.14 48.52 0.2M
2025-09-04 47.69 48.33 47.58 48.29 0.1M
2025-09-03 47.41 47.84 47.24 47.49 0.1M
2025-09-02 47.23 47.61 47.09 47.61 0.1M
2025-08-29 48.00 48.17 47.69 47.92 0.1M
2025-08-28 48.30 48.30 47.64 47.91 0.2M
2025-08-27 47.55 48.20 47.55 48.13 0.2M
2025-08-26 47.46 47.76 47.39 47.48 0.1M
2025-08-25 47.51 47.67 47.46 47.50 0.1M
2025-08-22 46.07 47.81 46.07 47.74 0.2M
2025-08-21 45.60 45.88 45.40 45.82 0.2M
2025-08-20 46.14 46.16 45.73 45.86 0.1M
2025-08-19 46.14 46.71 45.98 46.18 0.1M
2025-08-18 45.94 46.19 45.92 46.09 0.1M
2025-08-15 46.37 46.47 45.86 45.92 0.1M
2025-08-14 46.21 46.34 45.80 46.31 0.1M
2025-08-13 45.72 46.98 45.72 46.86 0.1M
2025-08-12 44.38 45.57 44.38 45.53 0.1M
2025-08-11 44.23 44.42 43.82 44.03 0.1M
2025-08-08 44.31 44.40 44.01 44.17 0.1M
2025-08-07 44.66 44.72 43.90 44.05 0.4M
2025-08-06 44.22 44.31 44.05 44.22 0.2M
2025-08-05 43.79 44.07 43.36 43.98 0.1M
2025-08-04 43.26 43.70 43.20 43.70 0.1M
2025-08-01 43.35 43.35 42.51 42.88 0.1M
2025-07-31 44.24 44.41 43.84 43.98 0.1M
2025-07-30 45.20 45.35 44.26 44.48 0.1M
2025-07-29 45.71 45.79 45.04 45.14 0.1M
2025-07-28 45.72 45.82 45.38 45.53 0.2M
2025-07-25 45.67 45.76 45.17 45.72 0.1M
2025-07-24 46.04 46.04 45.36 45.40 0.1M
2025-07-23 45.87 46.30 45.68 46.26 0.2M
2025-07-22 45.10 45.72 45.07 45.53 0.1M
2025-07-21 44.72 45.07 44.43 44.46 0.1M
2025-07-18 45.18 45.18 44.35 44.44 0.2M
2025-07-17 44.45 45.05 44.45 44.97 0.2M
2025-07-16 44.59 44.63 43.77 44.55 0.2M
2025-07-15 45.51 45.51 44.22 44.24 0.1M
2025-07-14 45.26 45.36 44.92 45.36 0.1M
2025-07-11 45.55 45.58 45.25 45.36 0.3M
2025-07-10 45.28 46.23 45.28 45.93 0.3M
2025-07-09 45.23 45.33 44.75 45.28 0.1M
2025-07-08 44.74 45.36 44.65 45.05 0.1M
2025-07-07 44.98 45.50 44.48 44.64 0.2M
2025-07-03 45.37 45.57 45.30 45.36 0.1M
2025-07-02 44.56 45.27 44.41 45.27 0.3M
2025-07-01 43.04 45.02 42.92 44.46 0.3M
2025-06-30 43.54 43.54 43.15 43.29 0.1M
2025-06-27 43.36 43.60 42.95 43.42 0.1M
2025-06-26 42.68 43.16 42.64 43.16 0.1M
2025-06-25 42.84 42.85 42.44 42.53 0.2M
2025-06-24 42.65 42.98 42.38 42.88 0.1M
2025-06-23 41.92 42.39 41.44 42.39 0.1M
2025-06-20 42.22 42.27 41.85 41.92 0.1M
2025-06-18 41.93 42.37 41.79 41.94 0.2M
2025-06-17 42.05 42.36 41.86 41.86 0.1M
2025-06-16 42.04 42.53 41.90 42.40 0.1M
2025-06-13 42.00 42.22 41.52 41.61 0.1M
2025-06-12 42.32 42.58 42.14 42.49 0.1M
2025-06-11 43.23 43.24 42.61 42.76 0.2M
2025-06-10 42.75 43.17 42.67 42.97 0.1M
2025-06-09 42.37 42.80 42.26 42.60 0.1M
2025-06-06 42.13 42.24 41.84 42.10 0.1M
2025-06-05 41.58 41.82 41.21 41.49 0.1M
2025-06-04 41.73 41.80 41.46 41.47 0.1M
2025-06-03 41.18 41.87 40.93 41.71 0.2M
2025-06-02 41.30 41.30 40.68 41.17 0.1M
2025-05-30 41.36 41.67 41.08 41.27 0.1M
2025-05-29 41.79 41.79 41.12 41.59 0.1M
2025-05-28 41.96 42.00 41.37 41.46 0.1M
2025-05-27 41.36 41.95 41.13 41.95 0.1M
2025-05-23 40.23 40.84 40.23 40.73 0.1M
2025-05-22 40.72 41.24 40.56 41.03 0.1M
2025-05-21 41.52 41.60 40.69 40.70 0.1M
2025-05-20 42.12 42.35 41.96 42.06 0.1M
2025-05-19 41.81 42.19 41.81 42.19 0.1M
2025-05-16 42.29 42.62 42.16 42.55 0.1M
2025-05-15 41.71 42.24 41.59 42.24 0.1M
2025-05-14 42.03 42.14 41.73 41.73 0.1M
2025-05-13 42.26 42.45 42.06 42.23 0.1M
2025-05-12 42.07 42.55 41.59 41.97 0.1M
2025-05-09 40.21 40.42 40.02 40.24 0.1M
2025-05-08 39.61 40.43 39.56 40.20 0.3M
2025-05-07 39.41 39.44 38.92 39.15 0.2M
2025-05-06 39.04 39.52 38.89 39.19 0.1M
2025-05-05 39.41 39.86 39.32 39.46 0.2M
2025-05-02 39.39 39.93 39.31 39.82 0.1M
2025-05-01 38.78 39.29 38.55 38.96 0.2M
2025-04-30 38.32 38.76 37.79 38.60 0.1M
2025-04-29 38.72 39.09 38.43 38.94 0.1M
2025-04-28 38.66 39.07 38.32 38.79 0.1M
2025-04-25 38.34 38.62 38.03 38.62 0.2M
2025-04-24 37.86 38.74 37.70 38.65 0.1M
2025-04-23 38.46 39.11 37.69 37.74 0.2M
2025-04-22 36.97 37.63 36.84 37.40 0.2M
2025-04-21 36.68 36.68 35.97 36.48 0.3M
2025-04-17 36.51 37.22 36.50 37.03 0.3M
2025-04-16 36.48 36.71 35.85 36.40 0.2M
2025-04-15 36.80 37.15 36.44 36.59 0.2M
2025-04-14 37.20 37.20 36.14 36.84 0.2M
2025-04-11 36.12 36.69 35.38 36.52 0.3M
2025-04-10 37.11 37.22 35.45 36.20 0.2M
2025-04-09 34.39 38.57 34.35 38.25 0.4M
2025-04-08 37.39 37.39 34.31 34.78 0.4M
2025-04-07 35.15 37.78 34.58 36.00 1.7M
2025-04-04 36.65 37.07 35.34 36.56 2.3M
2025-04-03 39.63 39.67 38.03 38.14 0.3M
2025-04-02 40.21 41.56 40.21 41.46 0.2M
2025-04-01 40.56 41.02 40.18 40.78 0.2M
2025-03-31 40.13 40.88 39.86 40.70 0.3M
2025-03-28 41.58 41.58 40.38 40.69 0.2M
2025-03-27 41.74 41.87 41.39 41.66 0.1M
2025-03-26 42.01 42.15 41.54 41.87 0.3M
2025-03-25 42.22 42.29 41.87 41.96 0.1M
2025-03-24 41.79 42.31 41.79 42.25 0.1M
2025-03-21 41.26 41.60 40.92 41.31 0.1M
2025-03-20 41.47 42.15 41.37 41.69 0.1M
2025-03-19 41.29 42.05 41.29 41.91 0.1M
2025-03-18 41.43 41.43 41.04 41.32 0.3M
2025-03-17 41.10 41.76 41.08 41.59 0.2M
2025-03-14 40.63 41.10 40.34 41.01 0.3M
2025-03-13 41.01 41.09 39.87 40.15 0.2M
2025-03-12 41.64 41.64 40.75 40.97 0.2M
2025-03-11 41.72 41.74 40.83 41.21 0.3M
2025-03-10 42.14 42.44 41.30 41.69 0.3M
2025-03-07 42.44 42.88 41.89 42.69 0.2M
2025-03-06 42.38 43.00 42.30 42.47 0.2M
2025-03-05 42.57 43.02 42.15 42.85 0.2M
2025-03-04 42.63 43.18 41.93 42.41 0.2M
2025-03-03 44.59 44.75 42.90 43.22 0.3M
2025-02-28 44.15 44.49 43.82 44.42 0.1M
2025-02-27 44.71 44.71 44.10 44.14 0.1M
2025-02-26 45.10 45.44 44.61 44.75 0.1M
2025-02-25 45.00 45.29 44.72 44.96 0.2M
2025-02-24 45.40 45.40 44.92 44.96 0.1M
2025-02-21 46.48 46.48 44.97 45.05 0.2M
2025-02-20 46.33 46.33 45.71 46.11 0.1M
2025-02-19 46.46 46.66 46.34 46.48 0.1M
2025-02-18 46.61 46.84 46.48 46.82 0.1M
2025-02-14 46.91 47.13 46.43 46.54 0.2M
2025-02-13 46.30 46.67 46.15 46.62 0.1M
2025-02-12 45.88 46.25 45.79 45.96 0.1M
2025-02-11 46.05 46.56 46.03 46.50 0.1M
2025-02-10 46.57 46.57 46.21 46.41 0.2M
2025-02-07 46.93 46.97 46.18 46.27 0.2M
2025-02-06 47.45 47.50 46.80 47.02 0.1M
2025-02-05 47.10 47.20 46.72 47.10 0.1M
2025-02-04 46.23 46.92 46.04 46.87 0.3M
2025-02-03 46.12 46.78 45.77 46.27 0.3M
2025-01-31 47.75 47.88 46.87 47.11 0.1M
2025-01-30 47.71 48.10 47.45 47.71 0.2M
2025-01-29 47.40 47.67 46.95 47.32 0.2M
2025-01-28 47.62 47.70 47.25 47.48 0.2M
2025-01-27 47.41 48.09 47.41 47.69 0.1M
2025-01-24 47.57 47.89 47.48 47.72 0.1M
2025-01-23 47.09 47.67 47.02 47.65 0.1M
2025-01-22 47.68 47.68 47.17 47.28 0.1M
2025-01-21 47.31 47.79 47.27 47.73 0.1M
2025-01-17 47.16 47.22 46.73 46.97 0.1M
2025-01-16 46.60 46.83 46.20 46.71 0.1M
2025-01-15 46.91 46.91 46.35 46.62 0.3M
2025-01-14 45.52 45.79 45.12 45.79 0.3M
2025-01-13 44.50 45.24 44.50 45.12 0.1M
2025-01-10 45.07 45.20 44.64 44.89 0.2M
2025-01-08 45.42 45.75 45.04 45.67 0.4M
2025-01-07 46.24 46.39 45.49 45.77 0.3M
2025-01-06 46.15 46.60 45.95 46.05 0.2M
2025-01-03 45.80 46.01 45.25 45.91 0.1M
2025-01-02 46.13 46.39 45.30 45.53 0.3M