Skip to main content
Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
109.44
+0.77 (0.71%)
Apr 2, 2025, 11:53 AM EDT - Market open

RWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025108.02108.89107.17108.67108.670.73%24,211
Mar 31, 2025106.31108.42105.68107.88107.880.14%25,892
Mar 28, 2025109.63109.63107.17107.73107.73-2.01%15,021
Mar 27, 2025109.78110.37109.39109.94109.94-0.83%10,912
Mar 26, 2025111.47111.62110.13110.86110.86-0.23%10,952
Mar 25, 2025111.90111.90111.03111.11111.11-0.49%15,165
Mar 24, 2025110.51111.83110.51111.66111.661.92%14,852
Mar 21, 2025108.94109.95108.38109.55109.18-0.70%14,834
Mar 20, 2025110.57111.55110.32110.33109.96-0.79%139,303
Mar 19, 2025109.93111.65109.93111.21110.841.34%25,055
Mar 18, 2025110.06110.39109.50109.74109.37-0.89%28,853
Mar 17, 2025109.06111.13109.06110.72110.351.63%15,971
Mar 14, 2025107.61109.18107.61108.94108.572.36%33,201
Mar 13, 2025108.55108.55105.90106.43106.07-1.92%69,875
Mar 12, 2025109.99109.99107.81108.51108.15-0.45%24,405
Mar 11, 2025109.55109.79107.75109.00108.63-0.74%73,302
Mar 10, 2025111.20111.66108.79109.81109.44-1.99%20,051
Mar 7, 2025111.10112.41109.76112.04111.660.69%115,312
Mar 6, 2025110.89112.16110.53111.28110.90-0.87%32,593
Mar 5, 2025110.91112.46110.21112.25111.871.18%20,919
Mar 4, 2025111.64112.27109.43110.94110.56-1.91%23,591
Mar 3, 2025116.49116.49112.63113.10112.71-2.43%24,681
Feb 28, 2025114.93115.91114.72115.91115.520.74%18,288
Feb 27, 2025116.53116.72115.00115.06114.67-0.78%58,772
Feb 26, 2025116.71117.55115.82115.97115.58-0.28%19,025
Feb 25, 2025116.46117.01115.43116.30115.910.16%26,830
Feb 24, 2025116.76116.95115.89116.12115.73-0.25%20,031
Feb 21, 2025120.00120.00115.92116.41116.02-2.49%38,554
Feb 20, 2025120.07120.07118.49119.38118.98-0.76%26,017
Feb 19, 2025120.08120.65119.68120.30119.89-0.69%25,794
Feb 18, 2025120.26121.13120.06121.13120.721.08%24,265
Feb 14, 2025120.18120.76119.78119.84119.430.10%28,901
Feb 13, 2025119.14119.74118.44119.71119.300.98%42,646
Feb 12, 2025118.54119.27118.38118.55118.15-1.10%25,753
Feb 11, 2025119.84120.16119.18119.87119.46-0.28%19,730
Feb 10, 2025120.60120.60119.70120.21119.800.27%18,224
Feb 7, 2025121.48121.48119.65119.89119.48-1.22%52,448
Feb 6, 2025121.87122.03120.48121.37120.96-0.15%13,061
Feb 5, 2025120.85121.71120.32121.55121.140.77%14,719
Feb 4, 2025119.41120.71119.27120.62120.210.88%17,042
Feb 3, 2025118.84120.32118.05119.57119.16-1.66%17,011
Jan 31, 2025122.91123.17121.24121.59121.18-1.16%13,374
Jan 30, 2025122.61123.56122.17123.02122.600.98%18,846
Jan 29, 2025121.92122.34121.39121.83121.42-0.04%14,540
Jan 28, 2025121.49122.22121.17121.88121.470.30%14,020
Jan 27, 2025121.37122.57121.20121.51121.10-0.63%16,172
Jan 24, 2025122.40122.79121.96122.28121.87-0.13%14,716
Jan 23, 2025122.34122.75121.56122.44122.03-0.15%22,334
Jan 22, 2025123.30123.30122.27122.62122.20-0.54%18,967
Jan 21, 2025122.20123.29122.04123.29122.871.62%28,307