Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
123.27
+0.88 (0.72%)
Nov 5, 2025, 4:00 PM EST - Market closed
RWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 122.12 | 124.15 | 122.12 | 123.27 | 123.27 | 0.72% | 29,637 |
| Nov 4, 2025 | 121.94 | 122.90 | 121.93 | 122.39 | 122.39 | -0.91% | 29,004 |
| Nov 3, 2025 | 123.26 | 123.54 | 122.36 | 123.51 | 123.51 | 0.02% | 12,177 |
| Oct 31, 2025 | 123.09 | 123.54 | 122.59 | 123.49 | 123.49 | 0.28% | 9,688 |
| Oct 30, 2025 | 123.70 | 124.91 | 123.13 | 123.15 | 123.15 | -1.06% | 12,475 |
| Oct 29, 2025 | 124.92 | 126.07 | 124.01 | 124.47 | 124.47 | -0.76% | 24,142 |
| Oct 28, 2025 | 126.28 | 126.33 | 125.25 | 125.43 | 125.43 | -0.91% | 60,740 |
| Oct 27, 2025 | 127.04 | 127.37 | 126.47 | 126.58 | 126.58 | 0.25% | 12,074 |
| Oct 24, 2025 | 127.26 | 127.41 | 126.26 | 126.26 | 126.26 | 0.21% | 28,059 |
| Oct 23, 2025 | 124.95 | 126.50 | 124.95 | 126.00 | 126.00 | 1.23% | 17,153 |
| Oct 22, 2025 | 125.48 | 125.48 | 124.02 | 124.47 | 124.47 | -0.81% | 27,980 |
| Oct 21, 2025 | 124.82 | 126.06 | 124.82 | 125.49 | 125.49 | 0.44% | 49,994 |
| Oct 20, 2025 | 124.68 | 125.26 | 124.55 | 124.94 | 124.94 | 1.26% | 26,398 |
| Oct 17, 2025 | 122.95 | 123.71 | 122.74 | 123.38 | 123.38 | 0.28% | 22,316 |
| Oct 16, 2025 | 124.97 | 124.97 | 122.61 | 123.04 | 123.04 | -1.16% | 11,870 |
| Oct 15, 2025 | 125.45 | 125.73 | 124.31 | 124.49 | 124.49 | -0.07% | 13,000 |
| Oct 14, 2025 | 121.52 | 125.00 | 121.52 | 124.57 | 124.57 | 1.73% | 9,653 |
| Oct 13, 2025 | 121.46 | 122.65 | 121.31 | 122.45 | 122.45 | 1.87% | 14,324 |
| Oct 10, 2025 | 124.03 | 124.03 | 120.20 | 120.20 | 120.20 | -2.75% | 20,184 |
| Oct 9, 2025 | 125.39 | 125.39 | 123.56 | 123.60 | 123.60 | -1.28% | 12,713 |
| Oct 8, 2025 | 124.79 | 125.51 | 124.78 | 125.20 | 125.20 | 0.81% | 43,238 |
| Oct 7, 2025 | 125.90 | 125.90 | 123.71 | 124.20 | 124.20 | -0.88% | 19,837 |
| Oct 6, 2025 | 126.36 | 126.36 | 125.25 | 125.30 | 125.30 | -0.39% | 18,187 |
| Oct 3, 2025 | 126.08 | 126.58 | 125.80 | 125.80 | 125.80 | 0.27% | 11,923 |
| Oct 2, 2025 | 125.36 | 125.87 | 124.52 | 125.46 | 125.46 | 0.15% | 17,508 |
| Oct 1, 2025 | 124.57 | 125.49 | 124.50 | 125.27 | 125.27 | 0.21% | 18,699 |
| Sep 30, 2025 | 124.88 | 125.45 | 123.81 | 125.01 | 125.01 | 0.05% | 45,977 |
| Sep 29, 2025 | 125.96 | 125.96 | 124.30 | 124.94 | 124.94 | -0.36% | 50,279 |
| Sep 26, 2025 | 124.54 | 125.63 | 124.40 | 125.40 | 125.40 | 0.87% | 29,079 |
| Sep 25, 2025 | 124.29 | 124.36 | 123.71 | 124.32 | 124.32 | -0.86% | 16,990 |
| Sep 24, 2025 | 126.10 | 126.45 | 125.34 | 125.40 | 125.40 | -0.33% | 20,678 |
| Sep 23, 2025 | 126.11 | 126.97 | 125.39 | 125.82 | 125.82 | 0.09% | 21,808 |
| Sep 22, 2025 | 125.98 | 125.98 | 125.14 | 125.70 | 125.70 | -0.65% | 19,521 |
| Sep 19, 2025 | 127.87 | 129.27 | 125.92 | 126.52 | 126.15 | -0.68% | 28,795 |
| Sep 18, 2025 | 127.23 | 127.87 | 127.09 | 127.38 | 127.01 | 0.71% | 5,836 |
| Sep 17, 2025 | 126.89 | 128.70 | 126.49 | 126.49 | 126.11 | -0.10% | 11,845 |
| Sep 16, 2025 | 127.10 | 127.10 | 125.77 | 126.61 | 126.24 | -0.23% | 11,602 |
| Sep 15, 2025 | 127.51 | 127.71 | 126.65 | 126.91 | 126.54 | -0.35% | 11,385 |
| Sep 12, 2025 | 128.82 | 128.82 | 127.01 | 127.35 | 126.98 | -1.26% | 26,848 |
| Sep 11, 2025 | 127.32 | 128.98 | 127.00 | 128.98 | 128.60 | 1.51% | 12,000 |
| Sep 10, 2025 | 127.40 | 128.02 | 126.61 | 127.06 | 126.69 | -0.39% | 10,368 |
| Sep 9, 2025 | 128.45 | 128.45 | 126.75 | 127.56 | 127.18 | -0.39% | 48,827 |
| Sep 8, 2025 | 128.50 | 128.50 | 127.35 | 128.06 | 127.69 | 0.07% | 20,218 |
| Sep 5, 2025 | 128.05 | 128.73 | 127.30 | 127.97 | 127.59 | 0.55% | 13,014 |
| Sep 4, 2025 | 125.95 | 127.27 | 125.77 | 127.27 | 126.90 | 1.41% | 8,028 |
| Sep 3, 2025 | 125.39 | 125.62 | 125.03 | 125.50 | 125.13 | -0.15% | 6,064 |
| Sep 2, 2025 | 124.61 | 125.69 | 124.41 | 125.69 | 125.32 | -0.09% | 9,299 |
| Aug 29, 2025 | 126.21 | 126.21 | 125.28 | 125.80 | 125.43 | -0.05% | 13,152 |
| Aug 28, 2025 | 126.53 | 126.60 | 125.24 | 125.86 | 125.49 | -0.49% | 56,206 |
| Aug 27, 2025 | 125.09 | 126.61 | 125.09 | 126.48 | 126.11 | 1.13% | 49,165 |