Invesco S&P MidCap 400 Revenue ETF (RWK)

RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	112.38	112.38	110.76	111.58	111.58	-0.76%	12,106
May 30, 2025	112.17	112.63	111.45	112.43	112.43	-0.30%	18,138
May 29, 2025	113.33	113.33	112.08	112.77	112.77	-0.04%	13,663
May 28, 2025	114.19	114.19	112.62	112.82	112.82	-1.05%	12,480
May 27, 2025	113.00	114.02	112.60	114.02	114.02	2.51%	21,348
May 23, 2025	109.80	111.80	109.80	111.23	111.23	-0.27%	10,856
May 22, 2025	111.22	112.29	110.85	111.53	111.53	0.06%	21,864
May 21, 2025	113.68	113.68	111.44	111.46	111.46	-2.76%	25,402
May 20, 2025	114.92	115.56	114.36	114.62	114.62	-0.21%	33,470
May 19, 2025	113.93	115.10	113.93	114.86	114.86	-0.43%	83,351
May 16, 2025	114.40	115.60	114.30	115.36	115.36	0.99%	33,619
May 15, 2025	113.96	114.74	113.77	114.23	114.23	-0.04%	14,924
May 14, 2025	114.56	114.88	114.14	114.27	114.27	-0.23%	11,283
May 13, 2025	114.47	115.24	114.36	114.54	114.54	0.47%	49,229
May 12, 2025	114.16	115.07	113.12	114.00	114.00	3.50%	40,106
May 9, 2025	110.33	110.89	109.57	110.14	110.14	0.40%	23,904
May 8, 2025	108.92	110.72	108.81	109.70	109.70	1.36%	15,645
May 7, 2025	108.29	108.86	107.58	108.23	108.23	0.63%	21,464
May 6, 2025	107.20	108.28	107.00	107.55	107.55	-0.64%	25,043
May 5, 2025	107.67	109.08	107.67	108.24	108.24	-0.01%	9,027
May 2, 2025	107.44	108.59	107.09	108.25	108.25	2.34%	23,801
May 1, 2025	105.71	106.97	105.32	105.77	105.77	0.42%	13,492
Apr 30, 2025	104.23	105.74	103.58	105.33	105.33	-0.47%	17,301
Apr 29, 2025	104.93	106.20	104.93	105.83	105.83	0.50%	9,800
Apr 28, 2025	105.21	106.24	104.26	105.30	105.30	0.40%	28,101
Apr 25, 2025	104.71	105.15	104.24	104.88	104.88	-0.58%	16,277
Apr 24, 2025	103.54	105.53	103.14	105.49	105.49	2.09%	65,517
Apr 23, 2025	104.88	106.13	102.96	103.33	103.33	1.33%	17,492
Apr 22, 2025	100.45	102.52	100.45	101.97	101.97	2.54%	26,766
Apr 21, 2025	100.49	100.49	98.43	99.44	99.44	-2.07%	40,295
Apr 17, 2025	100.55	102.08	100.55	101.54	101.54	1.05%	21,237
Apr 16, 2025	100.81	101.79	99.36	100.48	100.48	-0.82%	23,324
Apr 15, 2025	101.74	102.33	100.85	101.31	101.31	-0.38%	12,507
Apr 14, 2025	102.56	102.56	100.54	101.70	101.70	1.05%	28,419
Apr 11, 2025	99.16	100.89	97.60	100.64	100.64	1.17%	43,443
Apr 10, 2025	101.08	101.08	97.13	99.48	99.48	-4.36%	24,395
Apr 9, 2025	93.78	104.70	93.78	104.01	104.01	9.72%	64,989
Apr 8, 2025	100.66	100.66	93.76	94.80	94.80	-2.58%	45,878
Apr 7, 2025	94.76	100.80	93.24	97.31	97.31	-1.16%	247,429
Apr 4, 2025	99.10	100.18	96.25	98.45	98.45	-4.16%	51,359
Apr 3, 2025	105.55	106.26	102.73	102.73	102.73	-6.99%	38,251
Apr 2, 2025	107.32	110.80	107.32	110.45	110.45	1.64%	15,179
Apr 1, 2025	108.02	108.89	107.17	108.67	108.67	0.73%	24,211
Mar 31, 2025	106.31	108.42	105.68	107.88	107.88	0.14%	25,892
Mar 28, 2025	109.63	109.63	107.17	107.73	107.73	-2.01%	15,021
Mar 27, 2025	109.78	110.37	109.39	109.94	109.94	-0.83%	10,912
Mar 26, 2025	111.47	111.62	110.13	110.86	110.86	-0.23%	10,952
Mar 25, 2025	111.90	111.90	111.03	111.11	111.11	-0.49%	15,165
Mar 24, 2025	110.51	111.83	110.51	111.66	111.66	1.92%	14,852
Mar 21, 2025	108.94	109.95	108.38	109.55	109.18	-0.70%	14,834

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.