Skip to main content
Invesco S&P MidCap 400 Revenue ETF (RWK)
NYSEARCA: RWK · Real-Time Price · USD
128.93
-3.09 (-2.34%)
Mar 6, 2026, 4:00 PM EST - Market closed

RWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026130.04130.04128.08128.93128.93-2.34%30,272
Mar 5, 2026132.53133.81131.38132.02132.02-1.22%52,882
Mar 4, 2026133.95133.99132.55133.65133.650.16%21,614
Mar 3, 2026132.47133.97130.57133.43133.43-1.28%23,384
Mar 2, 2026133.83135.54133.37135.16135.160.13%25,490
Feb 27, 2026135.06135.30133.94134.98134.98-1.15%15,091
Feb 26, 2026136.01136.55135.14136.55136.550.89%14,472
Feb 25, 2026136.46136.46134.57135.34135.34-0.37%14,832
Feb 24, 2026134.67136.14134.67135.84135.840.88%12,333
Feb 23, 2026136.91137.32133.94134.66134.66-2.15%17,832
Feb 20, 2026136.31137.98135.84137.62137.620.81%22,178
Feb 19, 2026136.94136.99136.09136.51136.51-0.60%14,926
Feb 18, 2026136.72138.20136.72137.33137.330.32%20,294
Feb 17, 2026137.14137.45135.99136.89136.89-0.19%18,628
Feb 13, 2026136.24137.95135.83137.15137.150.68%27,123
Feb 12, 2026138.65138.77135.20136.22136.22-1.17%20,570
Feb 11, 2026138.36138.84137.48137.83137.83-0.01%32,275
Feb 10, 2026138.17138.54137.82137.85137.85-0.42%12,543
Feb 9, 2026138.74138.86137.78138.43138.43-0.69%16,550
Feb 6, 2026136.23139.41136.23139.39139.393.43%23,035
Feb 5, 2026135.16136.21134.38134.77134.77-0.85%16,394
Feb 4, 2026134.56136.60134.56135.92135.921.41%22,010
Feb 3, 2026133.26135.00132.93134.03134.030.80%52,567
Feb 2, 2026131.41133.45129.86132.97132.970.93%36,435
Jan 30, 2026131.89131.89130.69131.74131.74-0.72%15,525
Jan 29, 2026133.07133.29131.19132.69132.690.27%17,230
Jan 28, 2026132.71133.36132.12132.33132.33-0.26%32,299
Jan 27, 2026132.87132.87132.19132.67132.67-38,405
Jan 26, 2026133.38133.38132.45132.67132.67-0.23%21,894
Jan 23, 2026133.93134.26132.55132.97132.97-0.92%16,225
Jan 22, 2026134.99135.74133.59134.20134.20-0.01%60,492
Jan 21, 2026132.37134.51132.37134.22134.222.12%23,293
Jan 20, 2026131.95132.54130.87131.44131.44-1.53%18,023
Jan 16, 2026134.41134.41133.40133.48133.48-0.66%87,927
Jan 15, 2026133.65134.81133.55134.37134.370.94%22,774
Jan 14, 2026132.88133.50132.75133.13133.130.28%9,880
Jan 13, 2026132.84133.19132.33132.76132.760.06%15,217
Jan 12, 2026132.29133.03131.40132.68132.680.17%12,106
Jan 9, 2026132.08132.78131.20132.46132.460.91%27,064
Jan 8, 2026129.42131.66129.42131.26131.261.40%18,196
Jan 7, 2026131.14133.47129.14129.45129.45-1.45%22,886
Jan 6, 2026129.85131.49129.72131.36131.360.92%21,021
Jan 5, 2026128.67130.85128.67130.16130.161.56%17,274
Jan 2, 2026127.31128.55126.66128.16128.161.34%18,371
Dec 31, 2025127.89127.89126.46126.46126.46-0.96%11,836
Dec 30, 2025128.47128.47127.67127.68127.68-0.45%25,735
Dec 29, 2025128.93128.93128.16128.25128.25-0.55%15,245
Dec 26, 2025128.96129.12128.58128.96128.96-0.12%15,089
Dec 24, 2025128.69129.31128.35129.11129.110.38%11,966
Dec 23, 2025129.09129.09128.42128.62128.62-0.44%9,637
Dec 22, 2025129.09129.73129.04129.18129.180.13%41,688
Dec 19, 2025128.34129.19128.34129.01128.640.73%21,141
Dec 18, 2025129.21129.57127.95128.08127.71-0.17%12,792
Dec 17, 2025128.69129.60128.07128.30127.93-0.23%38,738
Dec 16, 2025129.25129.30127.62128.60128.23-0.42%13,216
Dec 15, 2025130.15130.15128.74129.15128.78-0.37%19,904
Dec 12, 2025131.09131.17129.18129.63129.26-1.02%24,573
Dec 11, 2025129.69131.06129.69130.97130.600.93%18,689
Dec 10, 2025126.91130.04126.91129.76129.392.20%15,634
Dec 9, 2025126.87127.77126.87126.96126.600.03%19,507
Dec 8, 2025127.75127.95126.79126.93126.57-0.63%9,518
Dec 5, 2025127.52128.20127.32127.73127.370.13%12,595
Dec 4, 2025127.51127.84127.03127.57127.21-0.05%11,773
Dec 3, 2025126.41127.73126.41127.63127.271.02%15,923
Dec 2, 2025127.17127.17126.06126.34125.98-0.08%8,706
Dec 1, 2025125.69127.55125.69126.44126.08-0.35%19,043
Nov 28, 2025126.71127.18126.28126.88126.520.40%5,756
Nov 26, 2025125.67127.26125.67126.37126.010.66%16,170
Nov 25, 2025123.18125.80123.18125.55125.192.11%22,974
Nov 24, 2025122.15123.25121.39122.95122.600.85%25,021
Nov 21, 2025119.03122.70119.03121.91121.562.84%30,551
Nov 20, 2025121.80122.42118.54118.54118.20-1.56%23,859
Nov 19, 2025120.92121.14120.08120.42120.08-0.30%28,183
Nov 18, 2025119.45121.32119.45120.79120.440.54%23,958
Nov 17, 2025122.50122.50120.00120.14119.80-2.14%19,137
Nov 14, 2025121.81123.25121.81122.77122.42-0.17%19,278
Nov 13, 2025124.43124.77122.88122.98122.63-1.44%12,838
Nov 12, 2025124.30124.97124.30124.78124.420.68%10,815
Nov 11, 2025123.84124.55123.63123.94123.580.01%26,837
Nov 10, 2025124.46124.46123.07123.92123.570.34%32,344
Nov 7, 2025121.38123.51121.38123.51123.151.23%14,799
Nov 6, 2025123.22123.79122.00122.00121.65-1.03%21,642
Nov 5, 2025122.12124.15122.12123.27122.920.72%29,637
Nov 4, 2025121.94122.90121.93122.39122.04-0.91%29,004
Nov 3, 2025123.26123.54122.36123.51123.160.02%12,177
Oct 31, 2025123.09123.54122.59123.49123.140.28%9,688
Oct 30, 2025123.70124.91123.13123.15122.80-1.06%12,475
Oct 29, 2025124.92126.07124.01124.47124.11-0.76%24,142
Oct 28, 2025126.28126.33125.25125.43125.07-0.91%60,740
Oct 27, 2025127.04127.37126.47126.58126.210.25%12,074
Oct 24, 2025127.26127.41126.26126.26125.900.21%28,059
Oct 23, 2025124.95126.50124.95126.00125.641.23%17,153
Oct 22, 2025125.48125.48124.02124.47124.11-0.81%27,980
Oct 21, 2025124.82126.06124.82125.49125.130.44%49,994
Oct 20, 2025124.68125.26124.55124.94124.581.26%26,398
Oct 17, 2025122.95123.71122.74123.38123.030.28%22,316
Oct 16, 2025124.97124.97122.61123.04122.68-1.16%11,870
Oct 15, 2025125.45125.73124.31124.49124.13-0.07%13,000
Oct 14, 2025121.52125.00121.52124.57124.211.73%9,653
Oct 13, 2025121.46122.65121.31122.45122.101.87%14,324