Invesco S&P MidCap 400 Revenue ETF (RWK)

RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	150.97	152.15	150.73	151.58	-	0.53%	8,607
Aug 10, 2026	151.08	151.49	150.78	150.78	150.78	-0.51%	15,314
Aug 7, 2026	151.29	151.92	150.97	151.55	151.55	0.60%	19,217
Aug 6, 2026	151.47	151.88	150.64	150.64	150.64	-0.52%	20,938
Aug 5, 2026	152.74	152.74	151.43	151.43	151.43	-0.49%	12,211
Aug 4, 2026	150.55	152.40	150.54	152.18	152.18	1.45%	15,673
Aug 3, 2026	149.25	150.72	149.25	150.01	150.01	0.97%	27,104
Jul 31, 2026	149.79	149.79	147.94	148.58	148.58	-0.70%	36,303
Jul 30, 2026	150.27	151.31	148.10	149.62	149.62	0.26%	10,774
Jul 29, 2026	149.88	151.29	149.15	149.23	149.23	-0.86%	9,968
Jul 28, 2026	149.27	150.62	149.27	150.53	150.53	1.24%	16,069
Jul 27, 2026	148.55	149.22	147.87	148.69	148.69	0.91%	16,885
Jul 24, 2026	146.30	148.15	146.20	147.35	147.35	1.28%	13,000
Jul 23, 2026	146.27	146.32	144.87	145.48	145.48	-1.65%	9,823
Jul 22, 2026	147.66	148.68	147.41	147.92	147.92	0.34%	9,415
Jul 21, 2026	146.88	147.55	146.27	147.42	147.42	0.68%	16,654
Jul 20, 2026	148.10	148.11	146.42	146.42	146.42	-0.93%	11,414
Jul 17, 2026	147.95	149.28	147.52	147.80	147.80	-0.75%	13,261
Jul 16, 2026	146.47	149.01	146.47	148.92	148.92	1.26%	51,410
Jul 15, 2026	146.85	148.30	146.85	147.06	147.06	0.42%	17,764
Jul 14, 2026	147.11	147.11	145.86	146.44	146.44	0.11%	36,965
Jul 13, 2026	146.66	147.76	146.15	146.28	146.28	-0.18%	15,455
Jul 10, 2026	145.83	146.96	145.83	146.54	146.54	0.61%	15,870
Jul 9, 2026	144.64	146.43	144.64	145.65	145.65	1.20%	7,660
Jul 8, 2026	144.82	144.82	143.02	143.92	143.92	-1.06%	12,159
Jul 7, 2026	147.13	147.48	145.24	145.46	145.46	-0.98%	14,299
Jul 6, 2026	146.51	146.90	146.28	146.90	146.90	0.51%	13,334
Jul 2, 2026	146.87	146.87	145.01	146.15	146.15	0.14%	20,458
Jul 1, 2026	145.90	146.87	145.90	145.94	145.94	-0.22%	9,070
Jun 30, 2026	146.31	146.68	145.62	146.26	146.26	0.17%	19,762
Jun 29, 2026	146.28	146.28	144.92	146.01	146.01	0.07%	11,478
Jun 26, 2026	145.42	146.52	145.26	145.91	145.91	0.17%	10,575
Jun 25, 2026	145.64	147.19	145.17	145.66	145.66	0.52%	15,241
Jun 24, 2026	143.61	145.67	143.61	144.90	144.90	1.14%	9,582
Jun 23, 2026	142.56	144.55	142.56	143.26	143.26	-0.34%	25,342
Jun 22, 2026	144.04	146.94	143.55	143.75	143.75	-0.04%	12,714
Jun 18, 2026	144.41	144.43	143.88	144.15	143.80	0.54%	11,141
Jun 17, 2026	145.79	146.80	143.34	143.37	143.02	-1.70%	13,201
Jun 16, 2026	146.53	147.11	145.84	145.84	145.50	-0.07%	33,187
Jun 15, 2026	147.60	148.24	145.73	145.94	145.59	-0.19%	15,820
Jun 12, 2026	145.99	146.84	145.55	146.22	145.87	0.81%	14,338
Jun 11, 2026	142.50	145.04	142.30	145.04	144.69	2.63%	10,732
Jun 10, 2026	142.88	144.33	141.33	141.33	140.99	-1.31%	33,896
Jun 9, 2026	142.02	146.05	140.86	143.21	142.86	0.89%	14,810
Jun 8, 2026	142.22	143.01	141.81	141.94	141.60	0.33%	15,518
Jun 5, 2026	141.97	142.67	141.08	141.47	141.13	-1.03%	15,018
Jun 4, 2026	143.10	143.65	142.94	142.94	142.60	-0.06%	11,054
Jun 3, 2026	142.85	143.65	142.52	143.03	142.69	-0.23%	13,961
Jun 2, 2026	141.84	143.77	141.84	143.36	143.02	1.10%	15,295
Jun 1, 2026	141.22	142.11	140.77	141.79	141.45	0.13%	15,884

Data Source: S&P Global Market Intelligence Last updated: Aug 11, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 11, 2026

Data Sources Report a data error

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.