Skip to main content
Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
115.06
-0.91 (-0.78%)
Feb 27, 2025, 3:58 PM EST - Market closed

RWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025116.53116.72115.00115.06115.06-0.78%58,772
Feb 26, 2025116.71117.55115.82115.97115.97-0.28%19,025
Feb 25, 2025116.46117.01115.43116.30116.300.16%26,830
Feb 24, 2025116.76116.95115.89116.12116.12-0.25%20,031
Feb 21, 2025120.00120.00115.92116.41116.41-2.49%38,554
Feb 20, 2025120.07120.07118.49119.38119.38-0.76%26,017
Feb 19, 2025120.08120.65119.68120.30120.30-0.69%25,794
Feb 18, 2025120.26121.13120.06121.13121.131.08%24,265
Feb 14, 2025120.18120.76119.78119.84119.840.10%28,901
Feb 13, 2025119.14119.74118.44119.71119.710.98%42,646
Feb 12, 2025118.54119.27118.38118.55118.55-1.10%25,753
Feb 11, 2025119.84120.16119.18119.87119.87-0.28%19,730
Feb 10, 2025120.60120.60119.70120.21120.210.27%18,224
Feb 7, 2025121.48121.48119.65119.89119.89-1.22%52,448
Feb 6, 2025121.87122.03120.48121.37121.37-0.15%13,061
Feb 5, 2025120.85121.71120.32121.55121.550.77%14,719
Feb 4, 2025119.41120.71119.27120.62120.620.88%17,042
Feb 3, 2025118.84120.32118.05119.57119.57-1.66%17,011
Jan 31, 2025122.91123.17121.24121.59121.59-1.16%13,374
Jan 30, 2025122.61123.56122.17123.02123.020.98%18,846
Jan 29, 2025121.92122.34121.39121.83121.83-0.04%14,540
Jan 28, 2025121.49122.22121.17121.88121.880.30%14,020
Jan 27, 2025121.37122.57121.20121.51121.51-0.63%16,172
Jan 24, 2025122.40122.79121.96122.28122.28-0.13%14,716
Jan 23, 2025122.34122.75121.56122.44122.44-0.15%22,334
Jan 22, 2025123.30123.30122.27122.62122.62-0.54%18,967
Jan 21, 2025122.20123.29122.04123.29123.291.62%28,307
Jan 17, 2025121.78121.78120.96121.33121.330.50%17,514
Jan 16, 2025120.25120.89119.61120.73120.730.67%19,957
Jan 15, 2025120.88120.88119.88119.92119.921.06%28,536
Jan 14, 2025117.87118.66117.22118.66118.661.28%88,487
Jan 13, 2025115.50117.16115.48117.16117.160.75%101,353
Jan 10, 2025116.03116.39115.49116.29116.29-0.48%18,720
Jan 8, 2025116.50116.88115.49116.85116.85-0.03%20,653
Jan 7, 2025117.62117.76116.38116.89116.89-0.31%19,714
Jan 6, 2025117.88118.67117.06117.26117.260.31%26,393
Jan 3, 2025116.14117.05115.77116.90116.901.09%12,193
Jan 2, 2025117.03117.40115.37115.65115.65-0.50%15,118
Dec 31, 2024116.27116.71115.71116.23116.230.29%17,216
Dec 30, 2024115.69116.32114.70115.89115.89-0.55%14,151
Dec 27, 2024116.96117.62115.98116.53116.53-0.95%12,657
Dec 26, 2024116.70117.64116.70117.64117.640.47%12,772
Dec 24, 2024116.37117.10115.95117.10117.101.02%6,615
Dec 23, 2024115.59116.29115.29115.91115.91-0.36%11,682
Dec 20, 2024114.93117.40114.47116.33116.000.61%15,563
Dec 19, 2024116.67117.61115.39115.62115.30-0.30%18,257
Dec 18, 2024120.57120.64115.83115.97115.65-3.52%20,200
Dec 17, 2024121.02121.02119.74120.20119.86-1.12%22,995
Dec 16, 2024122.07122.57121.56121.56121.22-0.52%19,722
Dec 13, 2024123.00123.00121.78122.19121.85-0.60%22,128
Dec 12, 2024123.66123.92122.93122.93122.58-0.85%17,654
Dec 11, 2024124.17124.17123.53123.99123.640.55%11,973
Dec 10, 2024124.11126.86123.04123.31122.96-0.57%13,377
Dec 9, 2024125.29125.37124.01124.01123.66-0.39%12,515
Dec 6, 2024125.66125.66124.08124.49124.14-0.28%11,560
Dec 5, 2024125.66125.66124.84124.84124.49-0.36%18,278
Dec 4, 2024125.21125.29124.55125.29124.940.06%41,631
Dec 3, 2024125.88125.92124.74125.22124.86-0.43%17,201
Dec 2, 2024125.82126.01125.20125.75125.400.10%12,836
Nov 29, 2024125.91126.03125.63125.63125.280.29%5,119
Nov 27, 2024126.31127.04125.25125.27124.92-0.35%24,257
Nov 26, 2024126.22126.22125.19125.71125.36-0.62%49,439
Nov 25, 2024125.54127.38125.54126.49126.131.68%36,717
Nov 22, 2024122.76124.40122.76124.40124.051.81%17,515
Nov 21, 2024120.57122.43120.57122.19121.841.80%11,895
Nov 20, 2024119.63120.02118.92120.02119.680.42%14,150
Nov 19, 2024118.72119.88118.58119.52119.19-0.21%8,900
Nov 18, 2024119.83120.14119.56119.77119.430.13%17,365
Nov 15, 2024120.44120.93119.26119.61119.27-0.94%21,639
Nov 14, 2024121.80121.81120.26120.74120.40-0.42%26,158
Nov 13, 2024122.16122.29121.25121.25120.91-0.30%15,436
Nov 12, 2024122.72122.83121.25121.62121.28-1.27%14,012
Nov 11, 2024123.21123.62122.88123.18122.830.84%26,831
Nov 8, 2024122.01122.32121.63122.16121.810.01%11,426
Nov 7, 2024122.73123.24122.15122.15121.81-0.36%17,581
Nov 6, 2024121.77122.62121.21122.58122.244.61%17,209
Nov 5, 2024115.27117.18115.27117.18116.851.37%5,828
Nov 4, 2024115.44116.61115.44115.60115.270.15%10,673
Nov 1, 2024115.72116.18115.36115.43115.100.19%8,380
Oct 31, 2024116.60116.60115.20115.20114.88-1.38%10,942
Oct 30, 2024117.15117.51116.81116.81116.48-0.27%10,729
Oct 29, 2024116.36117.12115.69117.12116.79-0.24%13,556
Oct 28, 2024116.20117.40116.20117.40117.071.55%29,364
Oct 25, 2024116.91116.95115.45115.61115.29-0.59%31,914
Oct 24, 2024116.59116.81115.97116.30115.970.09%10,829
Oct 23, 2024116.31116.81115.42116.19115.87-0.47%15,885
Oct 22, 2024117.38117.38116.45116.74116.41-0.74%18,567
Oct 21, 2024119.33119.33117.61117.61117.28-1.43%34,918
Oct 18, 2024119.55119.66119.02119.31118.98-0.04%11,305
Oct 17, 2024119.33119.36118.60119.36119.020.18%38,898
Oct 16, 2024118.24119.26118.24119.14118.811.39%12,721
Oct 15, 2024117.54118.98117.51117.51117.18-0.30%21,977
Oct 14, 2024117.39117.86116.80117.86117.530.43%8,354
Oct 11, 2024116.18117.36116.18117.36117.031.58%12,136
Oct 10, 2024115.46115.74114.93115.54115.22-0.43%28,221
Oct 9, 2024115.27116.52115.27116.04115.710.71%20,788
Oct 8, 2024115.22115.54114.61115.22114.90-0.14%9,849
Oct 7, 2024115.67115.67114.94115.38115.06-0.50%19,564
Oct 4, 2024116.07116.50115.52115.96115.631.12%14,264
Oct 3, 2024114.49114.72114.00114.67114.35-0.29%9,932