Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
126.36
+0.56 (0.45%)
Oct 6, 2025, 9:30 AM EDT - Market open
RWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 125.08 | 125.81 | 124.74 | 125.07 | 124.70 | 0.95% | 46,199 |
| Aug 25, 2025 | 124.66 | 124.66 | 123.85 | 123.89 | 123.53 | -0.65% | 60,106 |
| Aug 22, 2025 | 121.28 | 124.89 | 121.28 | 124.70 | 124.33 | 3.55% | 9,938 |
| Aug 21, 2025 | 120.55 | 120.98 | 120.13 | 120.42 | 120.06 | -0.61% | 10,765 |
| Aug 20, 2025 | 121.36 | 121.42 | 120.64 | 121.16 | 120.80 | -0.52% | 7,469 |
| Aug 19, 2025 | 121.58 | 122.72 | 121.33 | 121.79 | 121.43 | 0.21% | 26,461 |
| Aug 18, 2025 | 121.00 | 121.53 | 120.82 | 121.53 | 121.17 | 0.38% | 574,447 |
| Aug 15, 2025 | 121.98 | 121.98 | 120.85 | 121.07 | 120.71 | -0.55% | 17,494 |
| Aug 14, 2025 | 121.63 | 121.74 | 121.07 | 121.74 | 121.38 | -1.18% | 6,733 |
| Aug 13, 2025 | 121.25 | 123.30 | 121.07 | 123.19 | 122.82 | 2.12% | 76,652 |
| Aug 12, 2025 | 118.58 | 120.84 | 118.58 | 120.63 | 120.27 | 2.41% | 14,286 |
| Aug 11, 2025 | 118.52 | 118.67 | 117.47 | 117.79 | 117.44 | -0.37% | 11,745 |
| Aug 8, 2025 | 118.68 | 118.71 | 117.96 | 118.22 | 117.87 | 0.11% | 9,637 |
| Aug 7, 2025 | 119.49 | 119.49 | 117.49 | 118.09 | 117.75 | -0.27% | 12,156 |
| Aug 6, 2025 | 118.55 | 118.55 | 118.05 | 118.41 | 118.06 | -0.09% | 94,664 |
| Aug 5, 2025 | 118.36 | 118.67 | 116.92 | 118.52 | 118.17 | 0.27% | 38,068 |
| Aug 4, 2025 | 117.52 | 118.23 | 117.30 | 118.20 | 117.85 | 1.09% | 37,498 |
| Aug 1, 2025 | 117.58 | 117.58 | 115.34 | 116.93 | 116.59 | -1.97% | 23,374 |
| Jul 31, 2025 | 120.25 | 120.82 | 119.11 | 119.28 | 118.93 | -1.45% | 64,450 |
| Jul 30, 2025 | 122.18 | 122.18 | 120.24 | 121.03 | 120.67 | -0.85% | 175,816 |
| Jul 29, 2025 | 123.29 | 123.29 | 121.79 | 122.07 | 121.71 | -0.63% | 42,457 |
| Jul 28, 2025 | 123.31 | 123.31 | 122.45 | 122.84 | 122.48 | 0.09% | 34,490 |
| Jul 25, 2025 | 122.39 | 122.94 | 121.54 | 122.73 | 122.37 | 0.83% | 86,419 |