Invesco S&P MidCap 400 Revenue ETF

RWK
🏛️ usa →
125.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 124.54 125.63 124.40 125.40 0.0M
2025-09-25 124.29 124.36 123.71 124.32 0.0M
2025-09-24 126.10 126.45 125.34 125.40 0.0M
2025-09-23 126.11 126.97 125.39 125.82 0.0M
2025-09-22 125.98 125.98 125.14 125.70 0.0M
2025-09-19 127.87 129.27 125.92 126.52 0.0M
2025-09-18 127.23 127.87 127.09 127.38 0.0M
2025-09-17 126.89 128.70 126.49 126.49 0.0M
2025-09-16 127.10 127.10 125.77 126.61 0.0M
2025-09-15 127.51 127.71 126.65 126.91 0.0M
2025-09-12 128.82 128.82 127.01 127.35 0.0M
2025-09-11 127.32 128.98 127.00 128.98 0.0M
2025-09-10 127.40 128.02 126.61 127.06 0.0M
2025-09-09 128.45 128.45 126.75 127.56 0.0M
2025-09-08 128.50 128.50 127.35 128.06 0.0M
2025-09-05 128.05 128.73 127.30 127.97 0.0M
2025-09-04 125.95 127.27 125.77 127.27 0.0M
2025-09-03 125.39 125.62 125.03 125.50 0.0M
2025-09-02 124.61 125.69 124.41 125.69 0.0M
2025-08-29 126.21 126.21 125.28 125.80 0.0M
2025-08-28 126.53 126.60 125.24 125.86 0.1M
2025-08-27 125.09 126.61 125.09 126.48 0.0M
2025-08-26 125.08 125.81 124.74 125.07 0.0M
2025-08-25 124.66 124.66 123.85 123.89 0.1M
2025-08-22 121.28 124.89 121.28 124.70 0.0M
2025-08-21 120.55 120.98 120.13 120.42 0.0M
2025-08-20 121.36 121.42 120.64 121.16 0.0M
2025-08-19 121.58 122.72 121.33 121.79 0.0M
2025-08-18 121.00 121.53 120.82 121.53 0.6M
2025-08-15 121.98 121.98 120.85 121.07 0.0M
2025-08-14 121.63 121.74 121.07 121.74 0.0M
2025-08-13 121.25 123.30 121.07 123.19 0.1M
2025-08-12 118.58 120.84 118.58 120.63 0.0M
2025-08-11 118.52 118.67 117.47 117.79 0.0M
2025-08-08 118.68 118.71 117.96 118.22 0.0M
2025-08-07 119.49 119.49 117.49 118.09 0.0M
2025-08-06 118.55 118.55 118.05 118.41 0.1M
2025-08-05 118.36 118.67 116.92 118.52 0.0M
2025-08-04 117.52 118.23 117.30 118.20 0.0M
2025-08-01 117.58 117.58 115.34 116.93 0.0M
2025-07-31 120.25 120.82 119.11 119.28 0.1M
2025-07-30 122.18 122.18 120.24 121.03 0.2M
2025-07-29 123.29 123.29 121.79 122.07 0.0M
2025-07-28 123.31 123.31 122.45 122.84 0.0M
2025-07-25 122.39 122.94 121.54 122.73 0.1M
2025-07-24 123.05 123.05 121.59 121.72 0.0M
2025-07-23 123.04 123.97 123.04 123.60 0.1M
2025-07-22 121.05 122.77 121.05 122.55 0.0M
2025-07-21 121.39 121.64 120.35 120.64 0.0M
2025-07-18 121.60 121.60 120.59 120.94 0.0M
2025-07-17 120.33 121.32 120.14 120.86 0.0M
2025-07-16 120.47 120.47 118.43 120.22 0.0M
2025-07-15 122.91 122.91 119.70 119.70 0.0M
2025-07-14 122.15 122.47 121.84 122.28 0.0M
2025-07-11 122.68 122.81 122.17 122.36 0.0M
2025-07-10 122.38 124.20 122.38 123.65 0.0M
2025-07-09 122.03 122.18 120.85 121.82 0.0M
2025-07-08 121.05 121.99 121.05 121.35 0.0M
2025-07-07 121.40 121.93 120.00 120.58 0.0M
2025-07-03 121.51 121.96 121.51 121.90 0.0M
2025-07-02 119.66 121.29 119.25 121.00 0.0M
2025-07-01 116.83 120.00 116.68 119.19 0.1M
2025-06-30 117.36 117.36 116.53 116.89 0.0M
2025-06-27 117.26 117.91 116.54 117.22 0.0M
2025-06-26 115.74 116.68 115.74 116.68 0.0M
2025-06-25 116.26 116.26 114.98 115.10 0.0M
2025-06-24 115.50 116.36 115.50 115.97 0.0M
2025-06-23 113.51 114.79 113.48 114.63 0.0M
2025-06-20 114.27 115.01 113.65 114.06 0.0M
2025-06-18 113.73 114.76 113.73 113.83 0.0M
2025-06-17 114.36 114.82 113.60 113.60 0.0M
2025-06-16 114.14 114.92 113.85 114.89 0.0M
2025-06-13 113.28 114.08 112.26 112.86 0.0M
2025-06-12 114.04 114.58 113.50 114.38 0.0M
2025-06-11 115.74 115.74 114.17 114.49 0.1M
2025-06-10 114.86 115.50 114.76 115.02 0.1M
2025-06-09 114.49 114.87 114.00 114.13 0.0M
2025-06-06 113.72 113.94 113.31 113.72 0.0M
2025-06-05 112.71 113.06 112.03 112.30 0.0M
2025-06-04 113.27 113.47 112.60 112.62 0.0M
2025-06-03 111.81 113.41 111.37 113.11 0.0M
2025-06-02 112.38 112.38 110.76 111.58 0.0M
2025-05-30 112.17 112.63 111.45 112.43 0.0M
2025-05-29 113.33 113.33 112.08 112.77 0.0M
2025-05-28 114.19 114.19 112.62 112.82 0.0M
2025-05-27 113.00 114.02 112.60 114.02 0.0M
2025-05-23 109.80 111.80 109.80 111.23 0.0M
2025-05-22 111.22 112.29 110.85 111.53 0.0M
2025-05-21 113.68 113.68 111.44 111.46 0.0M
2025-05-20 114.92 115.56 114.36 114.62 0.0M
2025-05-19 113.93 115.10 113.93 114.86 0.1M
2025-05-16 114.40 115.60 114.30 115.36 0.0M
2025-05-15 113.96 114.74 113.77 114.23 0.0M
2025-05-14 114.56 114.88 114.14 114.27 0.0M
2025-05-13 114.47 115.24 114.36 114.54 0.0M
2025-05-12 114.16 115.07 113.12 114.00 0.0M
2025-05-09 110.33 110.89 109.57 110.14 0.0M
2025-05-08 108.92 110.72 108.81 109.70 0.0M
2025-05-07 108.29 108.86 107.58 108.23 0.0M
2025-05-06 107.20 108.28 107.00 107.55 0.0M
2025-05-05 107.67 109.08 107.67 108.24 0.0M
2025-05-02 107.44 108.59 107.09 108.25 0.0M
2025-05-01 105.71 106.97 105.32 105.77 0.0M
2025-04-30 104.23 105.74 103.58 105.33 0.0M
2025-04-29 104.93 106.20 104.93 105.83 0.0M
2025-04-28 105.21 106.24 104.26 105.30 0.0M
2025-04-25 104.71 105.15 104.24 104.88 0.0M
2025-04-24 103.54 105.53 103.14 105.49 0.1M
2025-04-23 104.88 106.13 102.96 103.33 0.0M
2025-04-22 100.45 102.52 100.45 101.97 0.0M
2025-04-21 100.49 100.49 98.43 99.44 0.0M
2025-04-17 100.55 102.08 100.55 101.54 0.0M
2025-04-16 100.81 101.79 99.36 100.48 0.0M
2025-04-15 101.74 102.33 100.85 101.31 0.0M
2025-04-14 102.56 102.56 100.54 101.70 0.0M
2025-04-11 99.16 100.89 97.60 100.64 0.0M
2025-04-10 101.08 101.08 97.13 99.48 0.0M
2025-04-09 93.78 104.70 93.78 104.01 0.1M
2025-04-08 100.66 100.66 93.76 94.80 0.0M
2025-04-07 94.76 100.80 93.24 97.31 0.2M
2025-04-04 99.10 100.18 96.25 98.45 0.1M
2025-04-03 105.55 106.26 102.73 102.73 0.0M
2025-04-02 107.32 110.80 107.32 110.45 0.0M
2025-04-01 108.02 108.89 107.17 108.67 0.0M
2025-03-31 106.31 108.42 105.68 107.88 0.0M
2025-03-28 109.63 109.63 107.17 107.73 0.0M
2025-03-27 109.78 110.37 109.39 109.94 0.0M
2025-03-26 111.47 111.62 110.13 110.86 0.0M
2025-03-25 111.90 111.90 111.03 111.11 0.0M
2025-03-24 110.51 111.83 110.51 111.66 0.0M
2025-03-21 108.94 109.95 108.38 109.55 0.0M
2025-03-20 110.57 111.55 110.32 110.33 0.1M
2025-03-19 109.93 111.65 109.93 111.21 0.0M
2025-03-18 110.06 110.39 109.50 109.74 0.0M
2025-03-17 109.06 111.13 109.06 110.72 0.0M
2025-03-14 107.61 109.18 107.61 108.94 0.0M
2025-03-13 108.55 108.55 105.90 106.43 0.1M
2025-03-12 109.99 109.99 107.81 108.51 0.0M
2025-03-11 109.55 109.79 107.75 109.00 0.1M
2025-03-10 111.20 111.66 108.79 109.81 0.0M
2025-03-07 111.10 112.41 109.76 112.04 0.1M
2025-03-06 110.89 112.16 110.53 111.28 0.0M
2025-03-05 110.91 112.46 110.21 112.25 0.0M
2025-03-04 111.64 112.27 109.43 110.94 0.0M
2025-03-03 116.49 116.49 112.63 113.10 0.0M
2025-02-28 114.93 115.91 114.72 115.91 0.0M
2025-02-27 116.53 116.72 115.00 115.06 0.1M
2025-02-26 116.71 117.55 115.82 115.97 0.0M
2025-02-25 116.46 117.01 115.43 116.30 0.0M
2025-02-24 116.76 116.95 115.89 116.12 0.0M
2025-02-21 120.00 120.00 115.92 116.41 0.0M
2025-02-20 120.07 120.07 118.49 119.38 0.0M
2025-02-19 120.08 120.65 119.68 120.30 0.0M
2025-02-18 120.26 121.13 120.06 121.13 0.0M
2025-02-14 120.18 120.76 119.78 119.84 0.0M
2025-02-13 119.14 119.74 118.44 119.71 0.0M
2025-02-12 118.54 119.27 118.38 118.55 0.0M
2025-02-11 119.84 120.16 119.18 119.87 0.0M
2025-02-10 120.60 120.60 119.70 120.21 0.0M
2025-02-07 121.48 121.48 119.65 119.89 0.1M
2025-02-06 121.87 122.03 120.48 121.37 0.0M
2025-02-05 120.85 121.71 120.32 121.55 0.0M
2025-02-04 119.41 120.71 119.27 120.62 0.0M
2025-02-03 118.84 120.32 118.05 119.57 0.0M
2025-01-31 122.91 123.17 121.24 121.59 0.0M
2025-01-30 122.61 123.56 122.17 123.02 0.0M
2025-01-29 121.92 122.34 121.39 121.83 0.0M
2025-01-28 121.49 122.22 121.17 121.88 0.0M
2025-01-27 121.37 122.57 121.20 121.51 0.0M
2025-01-24 122.40 122.79 121.96 122.28 0.0M
2025-01-23 122.34 122.75 121.56 122.44 0.0M
2025-01-22 123.30 123.30 122.27 122.62 0.0M
2025-01-21 122.20 123.29 122.04 123.29 0.0M
2025-01-17 121.78 121.78 120.96 121.33 0.0M
2025-01-16 120.25 120.89 119.61 120.73 0.0M
2025-01-15 120.88 120.88 119.88 119.92 0.0M
2025-01-14 117.87 118.66 117.22 118.66 0.1M
2025-01-13 115.50 117.16 115.48 117.16 0.1M
2025-01-10 116.03 116.39 115.49 116.29 0.0M
2025-01-08 116.50 116.88 115.48 116.85 0.0M
2025-01-07 117.62 117.76 116.38 116.89 0.0M
2025-01-06 117.88 118.67 117.06 117.26 0.0M
2025-01-03 116.14 117.05 115.77 116.90 0.0M
2025-01-02 117.03 117.40 115.37 115.64 0.0M