Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
126.37
+0.82 (0.66%)
Nov 26, 2025, 4:00 PM EST - Market closed
RWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 125.67 | 127.26 | 125.67 | 126.37 | 126.37 | 0.66% | 16,170 |
| Nov 25, 2025 | 123.18 | 125.80 | 123.18 | 125.55 | 125.55 | 2.11% | 22,974 |
| Nov 24, 2025 | 122.15 | 123.25 | 121.39 | 122.95 | 122.95 | 0.85% | 25,021 |
| Nov 21, 2025 | 119.03 | 122.70 | 119.03 | 121.91 | 121.91 | 2.84% | 30,551 |
| Nov 20, 2025 | 121.80 | 122.42 | 118.54 | 118.54 | 118.54 | -1.56% | 23,859 |
| Nov 19, 2025 | 120.92 | 121.14 | 120.08 | 120.42 | 120.42 | -0.30% | 28,183 |
| Nov 18, 2025 | 119.45 | 121.32 | 119.45 | 120.79 | 120.79 | 0.54% | 23,958 |
| Nov 17, 2025 | 122.50 | 122.50 | 120.00 | 120.14 | 120.14 | -2.14% | 19,137 |
| Nov 14, 2025 | 121.81 | 123.25 | 121.81 | 122.77 | 122.77 | -0.17% | 19,278 |
| Nov 13, 2025 | 124.43 | 124.77 | 122.88 | 122.98 | 122.98 | -1.44% | 12,838 |
| Nov 12, 2025 | 124.30 | 124.97 | 124.30 | 124.78 | 124.78 | 0.68% | 10,815 |
| Nov 11, 2025 | 123.84 | 124.55 | 123.63 | 123.94 | 123.94 | 0.01% | 26,837 |
| Nov 10, 2025 | 124.46 | 124.46 | 123.07 | 123.92 | 123.92 | 0.34% | 32,344 |
| Nov 7, 2025 | 121.38 | 123.51 | 121.38 | 123.51 | 123.51 | 1.23% | 14,799 |
| Nov 6, 2025 | 123.22 | 123.79 | 122.00 | 122.00 | 122.00 | -1.03% | 21,642 |
| 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 | 125.42 | -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 | 124.48 | -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 |