MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RWJ — Invesco S&P SmallCap 600 Revenue ETF
NYSE ArcaInvesco S&P SmallCap 600 Revenue ETF
$56.87
-0.66(-1.15%)
- O
- 57.10
- H
- 57.11
- L
- 56.53
- V
- 171.57K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$56.87
Period Return+47.26%
Period High$62.86
Period Low$37.79
Avg Daily Volume104.2K
Total Trading Days365
RWJ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $57.10 | $57.11 | $56.53 | $56.87 | $-0.66 | -1.15% | 171,570 | $56.79 | $56.53 $57.11 |
| Oct 6, 2026 | $57.71 | $57.88 | $57.42 | $57.53 | +$0.01 | +0.02% | 84,347 | $57.63 | $57.42 $57.88 |
| Oct 5, 2026 | $57.16 | $57.74 | $56.65 | $57.52 | +$0.32 | +0.56% | 103,570 | $57.53 | $56.65 $57.74 |
| Oct 2, 2026 | $57.42 | $57.62 | $57.06 | $57.20 | +$0.35 | +0.62% | 119,895 | $57.29 | $57.06 $57.62 |
| Oct 1, 2026 | $56.13 | $56.97 | $55.88 | $56.85 | +$0.63 | +1.12% | 139,705 | $56.49 | $55.88 $56.97 |
| Sep 30, 2026 | $56.92 | $56.92 | $56.22 | $56.22 | $-0.49 | -0.86% | 72,049 | $56.53 | $56.22 $56.92 |
| Sep 29, 2026 | $56.86 | $56.94 | $56.34 | $56.71 | $-0.16 | -0.28% | 116,330 | $56.59 | $56.34 $56.94 |
| Sep 28, 2026 | $57.11 | $57.25 | $56.58 | $56.87 | $-0.56 | -0.98% | 145,976 | $56.94 | $56.58 $57.25 |
| Sep 25, 2026 | $57.31 | $57.63 | $57.01 | $57.43 | +$0.24 | +0.42% | 113,888 | $57.32 | $57.01 $57.63 |
| Sep 24, 2026 | $57.48 | $57.53 | $56.87 | $57.19 | $-0.32 | -0.56% | 163,575 | $57.17 | $56.87 $57.53 |
| Sep 23, 2026 | $58.03 | $58.15 | $57.48 | $57.51 | $-0.74 | -1.27% | 73,537 | $57.75 | $57.48 $58.15 |
| Sep 22, 2026 | $58.48 | $58.70 | $58.08 | $58.25 | +$0.31 | +0.54% | 94,500 | $58.34 | $58.08 $58.70 |
| Sep 21, 2026 | $58.16 | $58.16 | $57.73 | $57.94 | $-0.11 | -0.19% | 92,868 | $58.02 | $57.73 $58.16 |
| Sep 18, 2026 | $58.38 | $58.41 | $57.76 | $58.05 | $-0.53 | -0.90% | 94,316 | $58.00 | $57.76 $58.41 |
| Sep 17, 2026 | $59.39 | $59.39 | $58.58 | $58.58 | $-0.17 | -0.29% | 73,065 | $58.94 | $58.58 $59.39 |
| Sep 16, 2026 | $59.17 | $59.47 | $58.27 | $58.75 | $-0.33 | -0.56% | 108,349 | $59.18 | $58.27 $59.47 |
| Sep 15, 2026 | $59.44 | $59.44 | $59.03 | $59.08 | $-0.49 | -0.82% | 124,046 | $59.20 | $59.03 $59.44 |
| Sep 14, 2026 | $59.46 | $59.92 | $59.37 | $59.57 | +$0.00 | +0.00% | 61,227 | $59.61 | $59.37 $59.92 |
| Sep 11, 2026 | $59.76 | $59.81 | $59.38 | $59.57 | +$0.38 | +0.64% | 189,453 | $59.59 | $59.38 $59.81 |
| Sep 10, 2026 | $59.48 | $59.51 | $59.03 | $59.19 | $-0.43 | -0.72% | 73,229 | $59.24 | $59.03 $59.51 |
| Sep 9, 2026 | $60.09 | $60.17 | $59.55 | $59.62 | $-0.65 | -1.07% | 65,757 | $59.73 | $59.55 $60.17 |
| Sep 8, 2026 | $61.15 | $61.30 | $60.22 | $60.27 | $-1.09 | -1.77% | 83,035 | $60.54 | $60.22 $61.30 |
| Sep 4, 2026 | $60.73 | $61.37 | $60.62 | $61.35 | +$0.40 | +0.66% | 125,895 | $61.05 | $60.62 $61.37 |
| Sep 3, 2026 | $61.13 | $61.16 | $60.50 | $60.95 | +$0.24 | +0.40% | 73,812 | $60.84 | $60.50 $61.16 |
| Sep 2, 2026 | $60.15 | $61.04 | $60.15 | $60.71 | +$0.77 | +1.28% | 117,538 | $60.82 | $60.15 $61.04 |
| Sep 1, 2026 | $60.32 | $60.71 | $59.89 | $59.94 | $-0.72 | -1.19% | 87,034 | $60.15 | $59.89 $60.71 |
| Aug 31, 2026 | $61.04 | $61.05 | $60.50 | $60.66 | $-0.45 | -0.74% | 85,693 | $60.62 | $60.50 $61.05 |
| Aug 28, 2026 | $61.38 | $61.64 | $61.06 | $61.11 | $-0.10 | -0.16% | 57,077 | $61.30 | $61.06 $61.64 |
| Aug 27, 2026 | $61.17 | $61.39 | $60.93 | $61.21 | $-0.07 | -0.11% | 68,204 | $61.16 | $60.93 $61.39 |
| Aug 26, 2026 | $61.16 | $61.43 | $60.94 | $61.28 | +$0.07 | +0.11% | 59,212 | $61.27 | $60.94 $61.43 |