Skip to main content
Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
117.22
+0.54 (0.46%)
Jun 27, 2025, 4:00 PM - Market closed

RWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025117.26117.91116.54117.22117.220.46%14,642
Jun 26, 2025115.74116.68115.74116.68116.681.37%24,402
Jun 25, 2025116.26116.26114.98115.10115.10-0.75%7,487
Jun 24, 2025115.50116.36115.50115.97115.971.17%7,910
Jun 23, 2025113.51114.79113.48114.63114.630.50%10,749
Jun 20, 2025114.27115.01113.65114.06113.600.20%8,451
Jun 18, 2025113.73114.76113.73113.83113.370.20%8,086
Jun 17, 2025114.36114.82113.60113.60113.14-1.12%18,147
Jun 16, 2025114.14114.92113.85114.89114.421.80%11,030
Jun 13, 2025113.28114.08112.26112.86112.40-1.33%8,290
Jun 12, 2025114.04114.58113.50114.38113.92-0.10%12,868
Jun 11, 2025115.74115.74114.17114.49114.03-0.46%51,933
Jun 10, 2025114.86115.50114.76115.02114.550.78%78,124
Jun 9, 2025114.49114.87114.00114.13113.670.36%11,551
Jun 6, 2025113.72113.94113.31113.72113.261.26%9,423
Jun 5, 2025112.71113.06112.03112.30111.84-0.28%14,512
Jun 4, 2025113.27113.47112.60112.62112.16-0.43%9,825
Jun 3, 2025111.81113.41111.37113.11112.651.37%24,328
Jun 2, 2025112.38112.38110.76111.58111.13-0.76%12,106
May 30, 2025112.17112.63111.45112.43111.98-0.30%18,138
May 29, 2025113.33113.33112.08112.77112.31-0.04%13,663
May 28, 2025114.19114.19112.62112.82112.36-1.05%12,480
May 27, 2025113.00114.02112.60114.02113.562.51%21,348
May 23, 2025109.80111.80109.80111.23110.78-0.27%10,856
May 22, 2025111.22112.29110.85111.53111.080.06%21,864
May 21, 2025113.68113.68111.44111.46111.01-2.76%25,402
May 20, 2025114.92115.56114.36114.62114.16-0.21%33,470
May 19, 2025113.93115.10113.93114.86114.39-0.43%83,351
May 16, 2025114.40115.60114.30115.36114.890.99%33,619
May 15, 2025113.96114.74113.77114.23113.77-0.04%14,924
May 14, 2025114.56114.88114.14114.27113.81-0.23%11,283
May 13, 2025114.47115.24114.36114.54114.080.47%49,229
May 12, 2025114.16115.07113.12114.00113.543.50%40,106
May 9, 2025110.33110.89109.57110.14109.690.40%23,904
May 8, 2025108.92110.72108.81109.70109.261.36%15,645
May 7, 2025108.29108.86107.58108.23107.790.63%21,464
May 6, 2025107.20108.28107.00107.55107.11-0.64%25,043
May 5, 2025107.67109.08107.67108.24107.80-0.01%9,027
May 2, 2025107.44108.59107.09108.25107.812.34%23,801
May 1, 2025105.71106.97105.32105.77105.340.42%13,492
Apr 30, 2025104.23105.74103.58105.33104.90-0.47%17,301
Apr 29, 2025104.93106.20104.93105.83105.400.50%9,800
Apr 28, 2025105.21106.24104.26105.30104.870.40%28,101
Apr 25, 2025104.71105.15104.24104.88104.45-0.58%16,277
Apr 24, 2025103.54105.53103.14105.49105.072.09%65,517
Apr 23, 2025104.88106.13102.96103.33102.911.33%17,492
Apr 22, 2025100.45102.52100.45101.97101.562.54%26,766
Apr 21, 2025100.49100.4998.4399.4499.04-2.07%40,295
Apr 17, 2025100.55102.08100.55101.54101.131.05%21,237
Apr 16, 2025100.81101.7999.36100.48100.07-0.82%23,324