Invesco S&P SmallCap 600 Revenue ETF (RWJ)

RWJ
🏛️ 美国 →
48.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 45.70 46.12 45.50 45.76 0.2M
2024-12-30 45.43 45.64 44.85 45.39 0.1M
2024-12-27 46.02 46.32 45.40 45.81 0.1M
2024-12-26 45.75 46.39 45.55 46.36 0.1M
2024-12-24 45.68 45.98 45.37 45.93 0.1M
2024-12-23 45.56 45.63 45.15 45.51 0.1M
2024-12-20 45.31 46.33 45.31 45.68 0.2M
2024-12-19 46.14 46.35 45.34 45.58 0.1M
2024-12-18 47.77 47.99 45.37 45.64 0.3M
2024-12-17 47.96 48.06 47.45 47.55 0.1M
2024-12-16 48.22 48.56 48.06 48.19 0.1M
2024-12-13 48.65 48.65 48.04 48.25 0.2M
2024-12-12 48.99 49.10 48.59 48.61 0.1M
2024-12-11 49.27 49.33 48.81 48.98 0.1M
2024-12-10 48.85 49.23 48.55 48.87 0.1M
2024-12-09 48.81 49.21 48.57 48.59 0.1M
2024-12-06 48.85 48.85 48.18 48.41 0.1M
2024-12-05 48.98 49.05 48.43 48.43 0.1M
2024-12-04 49.04 49.25 48.79 49.13 0.1M
2024-12-03 49.46 49.53 48.84 49.06 0.2M
2024-12-02 49.13 49.60 48.84 49.44 0.2M
2024-11-29 49.33 49.43 49.00 49.07 0.0M
2024-11-27 49.10 49.58 48.92 48.92 0.1M
2024-11-26 49.10 49.10 48.55 48.84 0.1M
2024-11-25 48.84 49.92 48.84 49.46 0.2M
2024-11-22 47.58 48.42 47.58 48.29 0.1M
2024-11-21 46.91 47.58 46.79 47.45 0.1M
2024-11-20 46.58 46.66 46.20 46.66 0.1M
2024-11-19 46.27 46.67 46.17 46.62 0.1M
2024-11-18 47.02 47.24 46.76 46.76 0.2M
2024-11-15 47.35 47.38 46.66 46.86 0.2M
2024-11-14 47.76 47.94 47.02 47.23 0.1M
2024-11-13 48.13 48.31 47.47 47.51 0.1M
2024-11-12 48.37 48.53 47.70 47.85 0.1M
2024-11-11 48.51 48.89 48.37 48.71 0.1M
2024-11-08 47.96 48.17 47.74 47.96 0.1M
2024-11-07 48.18 48.46 47.79 47.88 0.2M
2024-11-06 47.50 48.44 47.46 48.29 0.1M
2024-11-05 44.55 45.56 44.47 45.56 0.1M
2024-11-04 44.34 45.04 44.30 44.60 0.1M
2024-11-01 44.52 44.80 44.29 44.34 0.1M
2024-10-31 44.91 45.03 44.19 44.20 0.1M
2024-10-30 44.82 45.56 44.82 44.93 0.2M
2024-10-29 44.96 45.12 44.66 44.92 0.1M
2024-10-28 44.85 45.42 44.85 45.34 0.1M
2024-10-25 45.13 45.26 44.50 44.56 0.1M
2024-10-24 45.01 45.07 44.60 44.91 0.1M
2024-10-23 44.93 45.05 44.41 44.75 0.1M
2024-10-22 45.37 45.37 45.02 45.14 0.1M
2024-10-21 46.40 46.40 45.43 45.47 0.1M
2024-10-18 46.65 46.65 46.36 46.43 0.1M
2024-10-17 46.44 46.49 46.03 46.49 0.1M
2024-10-16 46.01 46.49 45.94 46.38 0.1M
2024-10-15 45.48 46.20 45.33 45.58 0.1M
2024-10-14 45.35 45.57 44.98 45.57 0.1M
2024-10-11 44.75 45.42 44.75 45.40 0.1M
2024-10-10 44.55 44.68 44.22 44.68 0.1M
2024-10-09 44.84 45.31 44.73 44.95 0.1M
2024-10-08 44.92 45.02 44.56 44.88 0.1M
2024-10-07 45.28 45.28 44.59 44.91 0.1M
2024-10-04 45.39 45.56 45.13 45.44 0.1M
2024-10-03 44.92 44.92 44.46 44.63 0.1M
2024-10-02 45.43 45.72 45.08 45.20 0.2M
2024-10-01 45.72 45.72 45.13 45.48 0.1M
2024-09-30 45.59 45.90 45.33 45.71 0.1M
2024-09-27 45.81 46.36 45.65 45.87 0.1M
2024-09-26 45.27 45.54 45.17 45.31 0.1M
2024-09-25 45.41 45.44 44.72 44.86 0.1M
2024-09-24 45.62 45.76 45.37 45.47 0.2M
2024-09-23 45.63 45.66 45.08 45.33 0.1M
2024-09-20 45.76 45.86 45.50 45.58 0.1M
2024-09-19 46.24 46.24 45.62 46.02 0.1M
2024-09-18 45.09 46.12 44.88 45.11 0.2M
2024-09-17 45.00 45.42 44.77 45.05 0.1M
2024-09-16 44.30 44.57 44.03 44.57 0.1M
2024-09-13 43.39 44.26 43.39 44.23 0.2M
2024-09-12 42.44 43.12 42.27 42.93 0.1M
2024-09-11 42.00 42.21 41.22 42.15 0.1M
2024-09-10 42.67 42.67 41.78 42.12 0.1M
2024-09-09 42.91 42.91 42.41 42.52 0.1M
2024-09-06 43.57 43.76 42.82 42.93 0.1M
2024-09-05 43.86 43.95 43.32 43.49 0.1M
2024-09-04 43.39 43.89 43.25 43.61 0.1M
2024-09-03 44.21 44.51 43.40 43.51 0.2M
2024-08-30 44.57 44.72 44.18 44.64 0.1M
2024-08-29 44.61 44.83 44.19 44.49 0.1M
2024-08-28 44.27 44.58 44.06 44.37 0.0M
2024-08-27 44.64 44.66 44.31 44.45 0.1M
2024-08-26 45.32 45.39 44.92 45.04 0.1M
2024-08-23 43.97 45.16 43.96 44.98 0.1M
2024-08-22 44.01 44.11 43.56 43.67 0.1M
2024-08-21 43.92 44.11 43.66 44.10 0.1M
2024-08-20 43.91 43.91 43.45 43.61 0.1M
2024-08-19 43.87 44.10 43.78 44.04 0.1M
2024-08-16 43.28 43.90 43.28 43.79 0.1M
2024-08-15 43.35 43.74 43.20 43.53 0.1M
2024-08-14 42.58 42.62 42.11 42.41 0.1M
2024-08-13 41.80 42.47 41.63 42.42 0.1M
2024-08-12 42.42 42.44 41.39 41.48 0.1M
2024-08-09 42.74 42.74 42.23 42.52 0.1M
2024-08-08 42.70 42.74 42.16 42.71 0.1M
2024-08-07 43.47 43.54 42.07 42.27 0.2M
2024-08-06 41.46 42.52 41.00 42.01 0.2M
2024-08-05 40.06 41.42 39.78 40.86 0.2M
2024-08-02 42.67 42.91 42.00 42.44 0.1M
2024-08-01 45.55 45.94 43.73 44.15 0.2M
2024-07-31 45.10 46.36 44.70 45.49 0.2M
2024-07-30 44.42 45.04 44.42 44.94 0.1M
2024-07-29 44.53 44.73 43.98 44.25 0.2M
2024-07-26 44.06 44.43 43.74 44.41 0.3M
2024-07-25 42.70 43.93 42.70 43.38 0.1M
2024-07-24 43.09 43.66 42.62 42.63 0.1M
2024-07-23 42.79 43.52 42.73 43.33 0.1M
2024-07-22 42.67 43.07 42.09 42.95 0.1M
2024-07-19 42.79 42.79 42.30 42.46 0.1M
2024-07-18 43.39 44.13 42.70 42.92 0.1M
2024-07-17 43.10 44.12 43.10 43.63 0.2M
2024-07-16 42.29 43.53 42.27 43.51 0.2M
2024-07-15 41.75 42.34 41.60 41.98 0.1M
2024-07-12 41.43 41.77 41.37 41.45 0.1M
2024-07-11 40.27 41.13 40.14 41.05 0.1M
2024-07-10 39.28 39.51 39.19 39.49 0.2M
2024-07-09 39.55 39.55 39.12 39.15 0.1M
2024-07-08 39.64 39.91 39.57 39.61 0.2M
2024-07-05 39.71 39.71 39.28 39.39 0.1M
2024-07-03 39.90 40.06 39.73 39.76 0.1M
2024-07-02 39.67 39.90 39.58 39.77 0.2M
2024-07-01 40.15 40.20 39.56 39.63 0.2M
2024-06-28 40.09 40.30 39.84 40.07 0.1M
2024-06-27 39.79 39.81 39.55 39.76 0.1M
2024-06-26 39.56 39.80 39.47 39.80 0.1M
2024-06-25 40.27 40.27 39.75 39.86 0.1M
2024-06-24 40.12 40.68 40.12 40.41 0.2M
2024-06-21 40.16 40.25 39.89 40.23 0.1M
2024-06-20 40.09 40.42 40.05 40.15 0.1M
2024-06-18 40.33 40.41 40.16 40.21 0.2M
2024-06-17 39.65 40.31 39.47 40.31 0.1M
2024-06-14 40.07 40.14 39.67 39.81 0.1M
2024-06-13 40.98 41.01 40.36 40.60 0.1M
2024-06-12 41.49 41.91 41.04 41.17 0.1M
2024-06-11 40.56 40.64 40.24 40.64 0.1M
2024-06-10 40.72 40.82 40.41 40.82 0.1M
2024-06-07 41.05 41.30 40.91 41.03 0.1M
2024-06-06 41.48 41.70 41.37 41.47 0.1M
2024-06-05 41.45 41.66 41.21 41.59 0.1M
2024-06-04 41.56 41.63 41.12 41.17 0.1M
2024-06-03 42.23 42.31 41.71 41.91 0.1M
2024-05-31 41.41 41.92 41.39 41.87 0.1M
2024-05-30 40.98 41.38 40.98 41.24 0.1M
2024-05-29 40.85 41.02 40.72 40.82 0.1M
2024-05-28 41.67 41.77 41.22 41.38 0.1M
2024-05-24 41.38 41.50 41.29 41.44 0.1M
2024-05-23 41.72 41.72 40.89 41.16 0.1M
2024-05-22 41.81 41.92 41.46 41.65 0.1M
2024-05-21 41.79 41.97 41.79 41.87 0.1M
2024-05-20 42.03 42.29 41.95 41.95 0.1M
2024-05-17 42.21 42.21 41.99 42.06 0.1M
2024-05-16 42.24 42.29 42.08 42.19 0.1M
2024-05-15 42.61 42.63 42.11 42.23 0.1M
2024-05-14 42.23 42.39 42.00 42.23 0.1M
2024-05-13 41.66 42.01 41.61 41.61 0.1M
2024-05-10 41.57 41.60 41.06 41.30 0.1M
2024-05-09 41.04 41.48 40.92 41.48 0.1M
2024-05-08 40.64 41.01 40.64 40.94 0.1M
2024-05-07 41.17 41.47 41.10 41.10 0.1M
2024-05-06 40.96 41.19 40.95 41.14 0.1M
2024-05-03 41.04 41.24 40.54 40.68 0.1M
2024-05-02 40.25 40.47 39.87 40.46 0.1M
2024-05-01 39.84 40.50 39.61 39.73 0.1M
2024-04-30 40.30 40.36 39.76 39.76 0.1M
2024-04-29 40.54 40.79 40.52 40.73 0.1M
2024-04-26 40.18 40.51 40.09 40.42 0.1M
2024-04-25 40.03 40.25 39.69 40.19 0.1M
2024-04-24 40.60 40.62 40.20 40.51 0.2M
2024-04-23 39.90 40.82 39.86 40.73 0.1M
2024-04-22 39.78 40.22 39.56 39.92 0.2M
2024-04-19 39.14 39.73 39.08 39.67 0.1M
2024-04-18 39.29 39.75 39.14 39.25 0.4M
2024-04-17 39.70 39.77 39.10 39.16 0.2M
2024-04-16 39.46 39.59 39.09 39.41 0.1M
2024-04-15 40.21 40.49 39.52 39.71 0.2M
2024-04-12 40.58 40.70 39.94 40.06 0.1M
2024-04-11 40.81 40.88 40.35 40.77 0.2M
2024-04-10 40.81 41.04 40.34 40.58 0.2M
2024-04-09 41.76 41.95 41.52 41.84 0.1M
2024-04-08 41.70 41.87 41.56 41.70 0.1M
2024-04-05 41.26 41.57 41.17 41.37 0.1M
2024-04-04 42.22 42.31 41.24 41.36 0.1M
2024-04-03 41.48 41.88 41.43 41.76 0.2M
2024-04-02 41.93 41.93 41.35 41.51 0.1M
2024-04-01 42.82 42.82 42.30 42.30 0.2M
2024-03-28 42.70 43.02 42.55 42.81 0.2M
2024-03-27 41.80 42.65 41.80 42.65 0.1M
2024-03-26 41.79 41.88 41.45 41.45 0.1M
2024-03-25 41.73 41.95 41.53 41.53 0.1M
2024-03-22 42.21 42.31 41.58 41.59 0.1M
2024-03-21 41.87 42.27 41.70 42.12 0.1M
2024-03-20 40.76 41.83 40.58 41.68 0.2M
2024-03-19 40.35 40.89 40.35 40.85 0.2M
2024-03-18 40.68 40.82 40.35 40.49 0.1M
2024-03-15 40.49 40.91 40.49 40.81 0.2M
2024-03-14 41.07 41.07 40.25 40.56 0.1M
2024-03-13 41.01 41.45 40.96 41.22 0.1M
2024-03-12 41.14 41.24 40.71 40.94 0.1M
2024-03-11 41.21 41.37 40.84 41.09 0.1M
2024-03-08 41.70 41.94 41.18 41.32 0.1M
2024-03-07 41.29 41.49 41.23 41.34 0.2M
2024-03-06 41.57 41.57 40.75 40.93 0.1M
2024-03-05 41.17 41.60 41.10 41.22 0.2M
2024-03-04 41.80 41.89 41.34 41.41 0.1M
2024-03-01 41.66 41.80 41.23 41.68 0.3M
2024-02-29 41.69 41.90 41.34 41.58 0.2M
2024-02-28 41.26 41.54 41.02 41.17 0.2M
2024-02-27 41.33 41.59 41.27 41.52 0.2M
2024-02-26 41.04 41.24 40.80 41.00 0.1M
2024-02-23 40.88 41.28 40.72 41.02 0.4M
2024-02-22 40.78 40.89 40.56 40.81 0.2M
2024-02-21 40.70 40.86 40.41 40.71 0.2M
2024-02-20 40.85 41.11 40.78 40.91 0.5M
2024-02-16 41.44 41.77 41.20 41.31 0.2M
2024-02-15 41.32 41.98 41.30 41.96 0.2M
2024-02-14 40.80 41.10 40.38 40.99 0.2M
2024-02-13 40.52 40.71 39.95 40.27 0.1M
2024-02-12 40.94 41.88 40.94 41.71 0.2M
2024-02-09 40.38 40.80 40.11 40.79 0.2M
2024-02-08 39.79 40.38 39.60 40.38 0.2M
2024-02-07 40.05 40.05 39.62 39.82 0.2M
2024-02-06 39.49 40.01 39.34 39.89 0.2M
2024-02-05 39.79 39.79 39.18 39.54 0.2M
2024-02-02 40.02 40.42 39.72 40.19 0.2M
2024-02-01 40.06 40.41 39.48 40.40 0.3M
2024-01-31 40.65 40.91 39.68 39.77 0.2M
2024-01-30 40.63 40.87 40.54 40.76 0.1M
2024-01-29 40.52 40.86 40.16 40.81 0.2M
2024-01-26 40.46 40.70 40.36 40.49 0.3M
2024-01-25 40.27 40.52 39.89 40.30 0.1M
2024-01-24 40.48 40.48 39.62 39.71 0.1M
2024-01-23 40.58 40.76 39.89 40.05 0.1M
2024-01-22 39.64 40.22 39.64 40.17 0.2M
2024-01-19 39.22 39.37 38.66 39.29 0.2M
2024-01-18 38.91 39.00 38.48 38.97 0.1M
2024-01-17 38.57 38.84 38.35 38.56 0.2M
2024-01-16 39.24 39.33 38.96 39.10 0.1M
2024-01-12 40.25 40.35 39.46 39.63 0.3M
2024-01-11 39.96 39.96 39.36 39.77 0.3M
2024-01-10 39.94 40.11 39.59 40.09 0.1M
2024-01-09 40.09 40.13 39.80 39.98 0.1M
2024-01-08 39.96 40.52 39.72 40.48 0.1M
2024-01-05 39.73 40.55 39.73 39.95 0.2M
2024-01-04 40.21 40.29 39.95 39.95 0.2M
2024-01-03 41.01 41.01 40.07 40.17 0.3M
2024-01-02 41.18 41.76 41.03 41.37 0.6M