Skip to main content
Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
116.33
+0.71 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

RWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024114.93117.40114.47116.33116.330.61%15,563
Dec 19, 2024116.67117.61115.39115.62115.62-0.30%18,257
Dec 18, 2024120.57120.64115.83115.97115.97-3.52%20,200
Dec 17, 2024121.02121.02119.74120.20120.20-1.12%22,995
Dec 16, 2024122.07122.57121.56121.56121.56-0.52%19,722
Dec 13, 2024123.00123.00121.78122.19122.19-0.60%22,128
Dec 12, 2024123.66123.92122.93122.93122.93-0.85%17,654
Dec 11, 2024124.17124.17123.53123.99123.990.55%11,973
Dec 10, 2024124.11126.86123.04123.31123.31-0.57%13,377
Dec 9, 2024125.29125.37124.01124.01124.01-0.39%12,515
Dec 6, 2024125.66125.66124.08124.49124.49-0.28%11,560
Dec 5, 2024125.66125.66124.84124.84124.84-0.36%18,278
Dec 4, 2024125.21125.29124.55125.29125.290.06%41,631
Dec 3, 2024125.88125.92124.74125.22125.22-0.43%17,201
Dec 2, 2024125.82126.01125.20125.75125.750.10%12,836
Nov 29, 2024125.91126.03125.63125.63125.630.29%5,119
Nov 27, 2024126.31127.04125.25125.27125.27-0.35%24,257
Nov 26, 2024126.22126.22125.19125.71125.71-0.62%49,439
Nov 25, 2024125.54127.38125.54126.49126.491.68%36,717
Nov 22, 2024122.76124.40122.76124.40124.401.81%17,515
Nov 21, 2024120.57122.43120.57122.19122.191.80%11,895
Nov 20, 2024119.63120.02118.92120.02120.020.42%14,150
Nov 19, 2024118.72119.88118.58119.52119.52-0.21%8,900
Nov 18, 2024119.83120.14119.56119.77119.770.13%17,365
Nov 15, 2024120.44120.93119.26119.61119.61-0.94%21,639
Nov 14, 2024121.80121.81120.26120.74120.74-0.42%26,158
Nov 13, 2024122.16122.29121.25121.25121.25-0.30%15,436
Nov 12, 2024122.72122.83121.25121.62121.62-1.27%14,012
Nov 11, 2024123.21123.62122.88123.18123.180.84%26,831
Nov 8, 2024122.01122.32121.63122.16122.160.01%11,426
Nov 7, 2024122.73123.24122.15122.15122.15-0.36%17,581
Nov 6, 2024121.77122.62121.21122.58122.584.61%17,209
Nov 5, 2024115.27117.18115.27117.18117.181.37%5,828
Nov 4, 2024115.44116.61115.44115.60115.600.15%10,673
Nov 1, 2024115.72116.18115.36115.43115.430.19%8,380
Oct 31, 2024116.60116.60115.20115.20115.20-1.38%10,942
Oct 30, 2024117.15117.51116.81116.81116.81-0.27%10,729
Oct 29, 2024116.36117.12115.69117.12117.12-0.24%13,556
Oct 28, 2024116.20117.40116.20117.40117.401.55%29,364
Oct 25, 2024116.91116.95115.45115.61115.61-0.59%31,914
Oct 24, 2024116.59116.81115.97116.30116.300.09%10,829
Oct 23, 2024116.31116.81115.42116.19116.19-0.47%15,885
Oct 22, 2024117.38117.38116.45116.74116.74-0.74%18,567
Oct 21, 2024119.33119.33117.61117.61117.61-1.43%34,918
Oct 18, 2024119.55119.66119.02119.31119.31-0.04%11,305
Oct 17, 2024119.33119.36118.60119.36119.360.18%38,898
Oct 16, 2024118.24119.26118.24119.14119.141.39%12,721
Oct 15, 2024117.54118.98117.51117.51117.51-0.30%21,977
Oct 14, 2024117.39117.86116.80117.86117.860.43%8,354
Oct 11, 2024116.18117.36116.18117.36117.361.58%12,136
Oct 10, 2024115.46115.74114.93115.54115.54-0.43%28,221
Oct 9, 2024115.27116.52115.27116.04116.040.71%20,788
Oct 8, 2024115.22115.54114.61115.22115.22-0.14%9,849
Oct 7, 2024115.67115.67114.94115.38115.38-0.50%19,564
Oct 4, 2024116.07116.50115.52115.96115.961.12%14,264
Oct 3, 2024114.49114.72114.00114.67114.67-0.29%9,932
Oct 2, 2024115.13115.39114.84115.00115.00-0.45%14,047
Oct 1, 2024116.18116.18114.48115.52115.52-0.69%11,739
Sep 30, 2024115.88116.45115.56116.32116.32-0.15%11,788
Sep 27, 2024116.82117.46116.32116.50116.500.27%28,190
Sep 26, 2024115.83116.27115.77116.19116.191.41%33,436
Sep 25, 2024115.82115.91114.36114.57114.57-1.05%84,233
Sep 24, 2024116.09116.09115.63115.78115.780.15%9,840
Sep 23, 2024115.39115.62114.97115.61115.610.18%13,451
Sep 20, 2024116.18116.18115.20115.41115.10-0.99%6,643
Sep 19, 2024116.54116.62115.79116.56116.251.99%5,282
Sep 18, 2024114.33115.60113.93114.29113.990.17%12,366
Sep 17, 2024114.04114.77113.71114.09113.790.77%10,643
Sep 16, 2024112.65113.49112.65113.22112.920.90%17,322
Sep 13, 2024111.03112.49111.03112.21111.911.93%9,100
Sep 12, 2024109.51110.12109.02110.08109.790.94%9,020
Sep 11, 2024108.75109.09106.99109.05108.760.13%199,042
Sep 10, 2024109.95109.95108.15108.91108.62-0.78%22,800
Sep 9, 2024109.94110.67109.73109.77109.480.18%17,654
Sep 6, 2024111.83111.92109.50109.57109.28-1.39%13,078
Sep 5, 2024112.49112.49111.09111.12110.83-0.94%19,667
Sep 4, 2024112.35112.75111.85112.18111.88-0.29%24,665
Sep 3, 2024114.79114.79112.51112.51112.21-2.66%16,661
Aug 30, 2024115.43115.64114.56115.59115.290.46%80,164
Aug 29, 2024115.35117.40114.37115.06114.760.58%11,279
Aug 28, 2024114.57114.98114.03114.40114.10-0.48%8,908
Aug 27, 2024114.99115.20114.87114.95114.65-0.66%12,743
Aug 26, 2024116.50116.69115.46115.72115.41-0.16%17,294
Aug 23, 2024113.84115.91113.84115.91115.602.67%13,066
Aug 22, 2024113.74113.74112.88112.90112.60-0.63%16,853
Aug 21, 2024113.06113.70112.81113.62113.321.10%234,724
Aug 20, 2024113.67113.67112.31112.39112.09-1.07%29,206
Aug 19, 2024113.08113.71113.08113.61113.310.59%17,390
Aug 16, 2024112.22113.26112.22112.95112.650.31%9,782
Aug 15, 2024112.46113.06112.10112.60112.301.91%10,553
Aug 14, 2024110.56110.87110.14110.48110.190.24%17,682
Aug 13, 2024109.29110.22108.92110.22109.931.55%18,578
Aug 12, 2024109.78109.78108.42108.54108.25-0.82%32,060
Aug 9, 2024109.49109.60109.01109.43109.140.04%17,108
Aug 8, 2024108.29109.55108.29109.39109.102.06%16,246
Aug 7, 2024109.55109.90107.18107.18106.90-0.86%26,680
Aug 6, 2024107.27109.48107.27108.11107.830.92%75,880
Aug 5, 2024105.33108.47104.14107.13106.85-2.89%20,302
Aug 2, 2024111.32111.32109.32110.32110.03-3.10%17,192
Aug 1, 2024116.60116.60112.96113.85113.55-2.29%30,258