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
2021-12-31 94.48 94.79 94.34 94.67 0.0M
2021-12-30 95.01 95.32 94.33 94.33 0.0M
2021-12-29 95.03 95.03 94.10 94.67 0.0M
2021-12-28 94.20 94.42 94.03 94.10 0.0M
2021-12-27 92.32 93.95 92.32 93.93 0.0M
2021-12-23 92.46 92.99 92.40 92.76 0.0M
2021-12-22 90.94 91.91 90.64 91.86 0.1M
2021-12-21 89.12 90.83 89.12 90.75 0.0M
2021-12-20 88.32 88.40 87.07 88.15 0.1M
2021-12-17 90.14 91.55 89.78 90.59 0.0M
2021-12-16 92.29 92.78 90.80 91.06 0.0M
2021-12-15 91.17 91.87 90.08 91.74 0.0M
2021-12-14 90.81 92.26 90.81 91.17 0.0M
2021-12-13 92.38 92.38 91.02 91.25 0.0M
2021-12-10 92.89 93.01 92.10 92.76 0.0M
2021-12-09 93.23 93.23 92.59 92.59 0.0M
2021-12-08 93.74 93.74 93.32 93.55 0.0M
2021-12-07 93.10 94.14 93.10 93.26 0.0M
2021-12-06 91.19 92.53 91.19 91.67 0.0M
2021-12-03 90.32 90.58 89.08 89.74 0.0M
2021-12-02 88.76 91.12 88.76 90.78 0.0M
2021-12-01 90.82 91.70 88.20 88.20 0.0M
2021-11-30 91.82 91.82 89.13 89.34 0.0M
2021-11-29 93.47 93.47 91.68 91.82 0.0M
2021-11-26 92.83 92.90 91.30 92.41 0.0M
2021-11-24 95.02 95.56 95.02 95.37 0.0M
2021-11-23 96.12 96.24 95.54 96.12 0.0M
2021-11-22 95.11 96.53 95.11 95.95 0.0M
2021-11-19 94.96 94.96 94.52 94.60 0.0M
2021-11-18 95.68 95.79 95.31 95.62 0.0M
2021-11-17 96.15 96.15 95.24 95.31 0.0M
2021-11-16 96.87 97.33 96.40 96.56 0.0M
2021-11-15 97.06 97.06 96.31 96.35 0.0M
2021-11-12 96.42 96.56 96.03 96.41 0.0M
2021-11-11 95.92 96.18 95.42 95.93 0.0M
2021-11-10 96.05 96.14 94.93 95.23 0.0M
2021-11-09 96.06 96.64 95.60 95.77 0.0M
2021-11-08 96.80 96.80 95.89 96.07 0.0M
2021-11-05 95.47 96.40 95.47 96.29 0.0M
2021-11-04 95.27 95.71 94.42 94.60 0.0M
2021-11-03 93.49 95.27 93.49 95.07 0.0M
2021-11-02 92.98 93.84 92.70 93.49 0.0M
2021-11-01 91.75 93.39 91.75 93.39 0.0M
2021-10-29 91.52 91.69 90.97 90.97 0.0M
2021-10-27 91.05 91.33 89.95 89.99 0.0M
2021-10-26 92.57 92.82 91.64 91.85 0.0M
2021-10-25 92.52 93.48 92.45 93.20 0.0M
2021-10-22 92.54 92.80 92.04 92.28 0.0M
2021-10-21 91.83 92.10 91.42 92.04 0.0M
2021-10-20 90.82 92.00 90.82 91.64 0.0M
2021-10-19 91.06 91.19 90.59 90.88 0.0M
2021-10-18 90.54 90.90 90.47 90.83 0.0M
2021-10-15 91.37 91.48 90.72 90.72 0.0M
2021-10-14 89.78 90.81 89.64 90.49 0.0M
2021-10-13 89.01 89.18 88.11 89.09 0.0M
2021-10-12 88.85 89.31 88.70 89.04 0.1M
2021-10-11 89.57 90.02 88.58 88.60 0.0M
2021-10-08 89.79 89.84 89.18 89.20 0.0M
2021-10-07 89.55 90.06 89.30 89.33 0.0M
2021-10-06 87.92 88.03 86.86 88.03 0.0M
2021-10-05 89.09 89.42 88.32 88.92 0.0M
2021-10-04 89.22 89.22 88.25 88.37 0.0M
2021-10-01 87.42 89.02 86.59 88.48 0.1M
2021-09-30 89.31 89.31 87.24 87.24 0.1M
2021-09-29 88.90 89.53 88.84 88.84 0.0M
2021-09-28 90.04 90.04 89.00 89.02 0.0M
2021-09-27 89.76 90.64 89.76 90.22 0.0M
2021-09-24 88.52 89.29 88.52 89.00 0.0M
2021-09-23 87.94 89.47 87.94 88.82 0.0M
2021-09-22 86.76 88.11 86.76 87.13 0.1M
2021-09-21 86.39 86.52 85.73 86.18 0.0M
2021-09-20 86.17 86.57 85.25 86.33 0.1M
2021-09-17 89.22 89.33 88.13 88.13 0.0M
2021-09-16 89.21 89.81 88.75 89.44 0.0M
2021-09-15 87.84 89.20 87.84 89.20 0.0M
2021-09-14 89.50 89.50 87.74 87.88 0.0M
2021-09-13 89.32 89.32 88.71 89.16 0.0M
2021-09-10 89.66 89.72 88.51 88.51 0.0M
2021-09-09 89.55 90.04 89.20 89.32 0.0M
2021-09-08 89.90 89.90 89.23 89.36 0.0M
2021-09-07 91.33 91.33 90.04 90.04 0.0M
2021-09-03 91.35 91.35 91.04 91.07 0.0M
2021-09-02 91.35 91.94 91.35 91.61 0.0M
2021-09-01 91.54 91.54 90.87 91.15 0.0M
2021-08-31 91.78 91.78 91.09 91.16 0.0M
2021-08-30 91.68 92.01 91.52 91.59 0.0M
2021-08-27 90.64 92.22 90.64 91.90 0.0M
2021-08-26 90.89 90.95 90.19 90.40 0.0M
2021-08-25 90.58 91.73 90.58 91.11 0.0M
2021-08-24 89.83 90.85 89.83 90.69 0.0M
2021-08-23 89.58 89.81 89.20 89.55 0.0M
2021-08-20 88.12 88.94 88.12 88.87 0.1M
2021-08-19 87.98 88.01 87.54 87.76 0.0M
2021-08-18 89.84 89.99 88.65 88.65 0.0M
2021-08-17 89.94 89.94 88.67 89.42 0.0M
2021-08-16 90.30 91.00 90.13 91.00 0.0M
2021-08-13 91.19 91.29 90.92 90.92 0.0M
2021-08-12 90.97 91.06 90.60 90.87 0.0M
2021-08-11 90.56 91.21 90.25 91.20 0.0M
2021-08-10 89.62 90.33 89.24 90.06 0.0M
2021-08-09 89.25 89.68 88.81 89.31 0.0M
2021-08-06 89.54 89.88 89.38 89.54 0.0M
2021-08-05 88.50 89.02 88.50 89.01 0.0M
2021-08-04 88.80 89.16 88.32 88.32 0.0M
2021-08-03 89.07 89.81 87.98 89.81 0.0M
2021-08-02 89.79 90.59 88.67 88.67 0.1M
2021-07-30 88.84 89.79 88.84 89.17 0.0M
2021-07-29 88.52 89.75 88.52 89.07 0.0M
2021-07-28 87.79 88.58 86.65 87.92 0.0M
2021-07-27 87.13 87.49 86.52 87.14 0.0M
2021-07-26 87.42 88.19 87.37 87.82 0.0M
2021-07-23 86.85 87.53 86.42 87.53 0.0M
2021-07-22 87.24 87.24 86.19 86.30 0.0M
2021-07-21 86.57 88.05 86.57 87.40 0.0M
2021-07-20 83.79 86.58 83.79 86.16 0.1M
2021-07-19 83.56 84.16 83.03 83.54 0.0M
2021-07-16 87.34 87.34 85.31 85.33 0.0M
2021-07-15 86.56 86.75 86.01 86.72 0.0M
2021-07-14 88.20 88.43 86.94 86.96 0.0M
2021-07-13 88.57 88.57 87.35 87.41 0.0M
2021-07-12 88.05 88.86 87.78 88.77 0.0M
2021-07-09 87.39 88.59 87.31 88.59 0.0M
2021-07-08 85.60 87.14 85.17 86.15 0.0M
2021-07-07 87.09 87.77 86.50 87.38 0.1M
2021-07-06 88.71 88.71 86.53 87.14 0.1M
2021-07-02 89.56 89.56 88.69 88.75 0.0M
2021-07-01 88.74 89.54 88.74 89.50 0.1M
2021-06-30 88.00 88.54 87.88 88.54 0.0M
2021-06-29 88.63 88.83 87.96 88.16 0.0M
2021-06-28 89.40 89.40 88.02 88.35 0.0M
2021-06-25 88.89 89.54 88.89 89.48 0.0M
2021-06-24 88.48 88.81 87.91 88.79 0.0M
2021-06-23 88.09 88.23 87.68 87.81 0.0M
2021-06-22 87.49 87.78 86.79 87.78 0.0M
2021-06-21 85.90 87.54 85.90 87.42 0.0M
2021-06-18 86.23 86.74 85.42 85.42 0.0M
2021-06-17 88.96 88.96 86.82 87.62 0.0M
2021-06-16 89.64 90.18 89.13 89.63 0.0M
2021-06-15 90.50 90.85 89.75 90.50 0.0M
2021-06-14 91.65 91.65 90.07 90.30 0.0M
2021-06-11 91.56 91.67 91.16 91.67 0.0M
2021-06-10 91.55 91.73 90.72 90.72 0.2M
2021-06-09 92.19 92.19 91.10 91.10 0.0M
2021-06-08 91.00 92.24 90.65 92.06 0.0M
2021-06-07 91.72 91.72 90.84 91.24 0.0M
2021-06-04 91.67 91.67 90.95 91.53 0.0M
2021-06-03 90.76 91.31 90.33 91.15 0.0M
2021-06-02 92.21 92.21 91.27 91.54 0.0M
2021-06-01 91.27 92.12 91.27 92.07 0.0M
2021-05-28 91.93 91.93 90.73 90.99 0.0M
2021-05-27 91.38 91.47 91.26 91.26 0.0M
2021-05-26 89.90 90.66 89.78 90.66 0.0M
2021-05-25 90.34 90.94 89.41 89.41 0.0M
2021-05-24 90.24 90.65 89.80 90.30 0.0M
2021-05-21 90.54 90.64 89.66 89.97 0.0M
2021-05-20 89.15 89.86 89.15 89.54 0.0M
2021-05-19 89.00 89.80 88.44 89.80 0.0M
2021-05-18 92.45 92.45 90.79 90.79 0.0M
2021-05-17 91.76 92.50 91.01 92.48 0.0M
2021-05-14 90.58 91.83 90.58 91.81 0.0M
2021-05-13 89.04 90.52 89.04 90.06 0.0M
2021-05-12 91.00 91.00 88.29 88.41 0.0M
2021-05-11 91.75 94.57 90.21 91.36 0.0M
2021-05-10 93.19 93.77 92.07 92.07 0.3M
2021-05-07 92.00 93.04 91.85 92.98 0.2M
2021-05-06 91.19 91.85 90.39 91.85 0.0M
2021-05-05 92.05 92.05 90.28 91.07 0.1M
2021-05-04 89.78 90.68 89.62 90.68 0.0M
2021-05-03 91.00 91.26 90.25 90.57 0.0M
2021-04-30 90.37 90.37 89.38 89.49 0.0M
2021-04-29 91.93 91.93 90.32 90.74 0.0M
2021-04-28 90.74 91.06 90.22 90.98 0.0M
2021-04-27 90.76 90.76 90.02 90.40 0.0M
2021-04-26 90.78 90.78 89.90 90.03 0.0M
2021-04-23 88.18 89.99 88.18 89.91 0.0M
2021-04-22 89.23 89.30 88.20 88.20 0.0M
2021-04-21 87.46 88.82 87.46 88.69 0.0M
2021-04-20 88.31 88.69 86.65 87.25 0.0M
2021-04-19 89.37 89.37 88.30 88.94 0.0M
2021-04-16 89.29 89.45 88.77 89.04 0.0M
2021-04-15 88.09 88.47 87.82 88.33 0.0M
2021-04-14 87.86 88.64 87.86 87.95 0.0M
2021-04-13 87.45 88.03 86.81 87.28 0.0M
2021-04-12 87.31 88.08 87.31 87.96 0.1M
2021-04-09 87.44 87.62 86.85 87.62 0.0M
2021-04-08 87.02 87.02 85.90 86.95 0.0M
2021-04-07 87.73 87.73 86.48 86.87 0.2M
2021-04-06 87.63 88.00 87.06 87.24 0.1M
2021-04-05 90.65 90.65 86.76 87.36 0.1M
2021-04-01 89.61 89.61 85.67 86.44 0.1M
2021-03-31 88.77 97.65 85.69 86.03 0.1M
2021-03-30 85.25 87.18 84.73 86.19 0.0M
2021-03-29 85.94 86.38 84.43 84.52 0.1M
2021-03-26 86.32 94.95 84.13 85.99 0.0M
2021-03-25 81.64 84.03 80.89 83.81 0.0M
2021-03-24 83.26 83.80 81.69 81.69 0.0M
2021-03-23 84.63 84.63 81.53 81.95 0.0M
2021-03-22 85.16 85.16 84.29 84.68 0.0M
2021-03-19 87.91 87.91 84.69 85.41 0.0M
2021-03-18 87.23 87.71 85.25 85.35 0.3M
2021-03-17 86.35 86.97 85.34 86.97 0.0M
2021-03-16 85.97 86.33 85.55 85.88 0.0M
2021-03-15 85.83 86.93 85.75 86.93 0.0M
2021-03-12 85.33 86.16 85.33 85.97 0.0M
2021-03-11 84.17 85.01 84.17 84.79 0.0M
2021-03-10 83.33 84.17 83.22 84.05 0.0M
2021-03-09 83.32 85.19 82.30 82.43 0.0M
2021-03-08 81.65 83.31 81.65 82.47 0.0M
2021-03-05 79.42 81.05 77.87 81.02 0.0M
2021-03-04 80.20 80.24 77.91 78.71 0.0M
2021-03-03 80.31 81.17 80.15 80.23 0.0M
2021-03-02 80.64 80.68 79.94 80.10 0.0M
2021-03-01 79.67 81.17 79.67 80.66 0.0M
2021-02-26 78.93 79.36 78.17 78.67 0.0M
2021-02-25 81.04 81.96 78.87 79.11 0.0M
2021-02-24 79.45 81.62 79.45 81.53 0.0M
2021-02-23 78.63 79.93 78.25 79.64 0.0M
2021-02-22 78.47 80.08 78.47 79.50 0.0M
2021-02-19 77.64 79.05 77.64 78.87 0.0M
2021-02-18 78.00 78.00 77.22 77.50 0.0M
2021-02-17 77.78 78.48 77.78 78.34 0.0M
2021-02-16 78.94 79.05 78.46 78.71 0.0M
2021-02-12 77.88 78.57 77.88 78.46 0.0M
2021-02-11 78.54 78.84 77.61 78.50 0.0M
2021-02-10 78.78 78.78 77.64 78.01 0.0M
2021-02-09 78.07 78.61 78.00 78.27 0.0M
2021-02-08 77.73 78.52 77.35 78.52 0.0M
2021-02-05 76.56 76.89 76.17 76.75 0.0M
2021-02-04 75.20 76.07 75.19 75.96 0.0M
2021-02-03 74.52 74.96 74.12 74.86 0.0M
2021-02-02 74.91 74.91 73.82 74.57 0.0M
2021-02-01 72.91 73.93 72.39 73.82 0.0M
2021-01-29 74.05 74.05 72.09 72.18 0.0M
2021-01-28 74.13 74.62 73.81 73.81 0.0M
2021-01-27 74.81 74.81 73.65 73.90 0.0M
2021-01-26 76.44 76.44 75.14 75.42 0.0M
2021-01-25 76.04 77.06 75.36 75.93 0.1M
2021-01-22 75.39 76.34 75.29 76.34 0.0M
2021-01-21 76.63 76.80 76.07 76.07 0.0M
2021-01-20 76.08 76.76 76.08 76.63 0.0M
2021-01-19 76.32 76.32 75.34 75.81 0.0M
2021-01-15 75.23 75.40 74.45 75.11 0.0M
2021-01-14 75.77 76.58 75.77 76.04 0.0M
2021-01-13 75.57 75.65 75.11 75.26 0.0M
2021-01-12 75.43 76.19 75.21 76.12 0.0M
2021-01-11 73.67 75.20 73.67 74.92 0.0M
2021-01-08 75.17 75.41 74.05 74.81 0.3M
2021-01-07 75.47 75.47 74.75 75.23 0.0M
2021-01-06 72.27 74.94 72.27 74.31 0.0M
2021-01-05 69.37 71.60 69.37 71.14 0.0M
2021-01-04 71.11 71.27 69.33 69.70 0.1M