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
2022-12-30 85.49 85.87 85.25 85.87 0.0M
2022-12-29 85.91 86.45 85.65 86.26 0.0M
2022-12-28 86.39 86.39 84.24 84.24 0.0M
2022-12-27 86.17 86.53 85.78 86.18 0.0M
2022-12-23 87.75 87.75 85.07 86.16 0.0M
2022-12-22 87.16 87.16 83.82 85.22 0.0M
2022-12-21 85.65 86.53 85.64 86.36 0.0M
2022-12-20 83.98 85.07 83.98 84.60 0.0M
2022-12-19 86.04 86.04 84.01 84.34 0.0M
2022-12-16 87.80 87.80 85.13 85.66 0.0M
2022-12-15 87.83 87.83 86.31 86.40 0.0M
2022-12-14 89.80 89.80 88.18 88.69 0.0M
2022-12-13 90.75 91.08 88.52 88.97 0.0M
2022-12-12 87.56 88.74 87.55 88.50 0.0M
2022-12-09 88.26 88.52 87.44 87.44 0.0M
2022-12-08 89.15 89.33 88.45 88.75 0.0M
2022-12-07 88.57 88.88 87.98 88.29 0.0M
2022-12-06 89.20 89.20 87.58 88.31 0.0M
2022-12-05 90.90 90.90 88.80 89.05 0.0M
2022-12-02 90.06 91.68 90.06 91.21 0.0M
2022-12-01 91.99 91.99 91.04 91.23 0.0M
2022-11-30 89.51 91.66 88.87 91.66 0.0M
2022-11-29 89.47 89.95 89.47 89.57 0.0M
2022-11-28 89.92 90.06 89.08 89.25 0.0M
2022-11-25 90.38 91.01 90.38 90.90 0.0M
2022-11-23 90.13 90.73 90.13 90.55 0.0M
2022-11-22 89.28 90.58 89.28 90.56 0.0M
2022-11-21 88.49 88.85 88.12 88.66 0.0M
2022-11-18 89.19 89.19 88.04 88.76 0.0M
2022-11-17 87.09 88.13 86.95 88.11 0.0M
2022-11-16 89.02 89.02 88.12 88.30 0.0M
2022-11-15 90.11 90.68 89.48 89.94 0.0M
2022-11-14 88.94 89.58 88.53 88.65 0.0M
2022-11-11 88.45 89.73 88.45 89.22 0.0M
2022-11-10 86.38 87.99 86.38 87.95 0.0M
2022-11-09 84.25 84.50 83.06 83.10 0.0M
2022-11-08 84.99 86.10 84.40 85.24 0.0M
2022-11-07 84.39 84.92 83.51 84.74 0.0M
2022-11-04 83.67 84.26 82.44 83.74 0.0M
2022-11-03 81.19 82.58 80.83 81.94 0.0M
2022-11-02 84.99 85.22 82.37 82.39 0.1M
2022-11-01 85.12 85.47 84.40 85.15 0.0M
2022-10-31 84.45 85.03 84.05 84.52 0.0M
2022-10-28 84.04 84.77 82.94 84.77 0.0M
2022-10-27 83.60 84.35 83.22 83.22 0.0M
2022-10-26 82.96 84.30 82.50 83.09 0.0M
2022-10-25 80.97 82.91 80.97 82.82 0.0M
2022-10-24 80.60 81.13 80.18 80.93 0.0M
2022-10-21 78.24 80.36 78.23 80.35 0.0M
2022-10-20 79.36 80.41 78.22 78.47 0.0M
2022-10-19 80.09 80.19 78.47 79.30 0.0M
2022-10-18 81.38 81.38 80.04 80.68 0.0M
2022-10-17 79.01 79.65 78.86 79.41 0.0M
2022-10-14 80.10 80.10 77.20 77.26 0.0M
2022-10-13 75.91 79.42 75.91 79.30 0.0M
2022-10-12 77.83 78.09 77.29 77.55 0.0M
2022-10-11 77.35 78.89 76.84 77.96 0.0M
2022-10-10 78.07 78.19 77.33 77.69 0.0M
2022-10-07 78.75 78.75 77.36 77.68 0.0M
2022-10-06 79.70 80.02 79.28 79.57 0.0M
2022-10-05 79.66 80.49 78.87 80.25 0.0M
2022-10-04 78.57 80.38 78.57 80.38 0.0M
2022-10-03 75.24 77.58 75.24 77.06 0.0M
2022-09-30 75.02 76.41 74.40 74.40 0.0M
2022-09-29 76.16 76.16 74.55 75.42 0.0M
2022-09-28 75.47 77.60 75.47 77.23 0.1M
2022-09-27 75.72 76.26 74.22 75.01 0.1M
2022-09-26 75.84 76.21 74.60 74.60 0.0M
2022-09-23 76.77 76.77 74.91 75.74 0.0M
2022-09-22 78.67 78.72 77.81 78.08 0.0M
2022-09-21 81.14 81.81 79.68 79.68 0.3M
2022-09-20 81.53 81.53 80.15 80.61 0.0M
2022-09-19 79.93 82.34 79.93 82.34 0.0M
2022-09-16 81.11 81.56 80.57 81.15 0.0M
2022-09-15 82.89 83.55 82.13 82.54 0.0M
2022-09-14 83.16 83.16 81.93 82.96 0.3M
2022-09-13 85.13 85.13 83.28 83.49 0.0M
2022-09-12 87.69 87.69 86.96 87.16 0.0M
2022-09-09 85.31 86.43 85.31 86.43 0.0M
2022-09-08 83.39 84.61 83.17 84.50 0.0M
2022-09-07 81.65 84.04 81.65 84.01 0.0M
2022-09-06 82.07 82.75 81.50 81.94 0.0M
2022-09-02 84.19 84.48 82.39 82.65 0.0M
2022-09-01 83.07 83.07 82.11 83.05 0.0M
2022-08-31 85.24 85.24 83.95 84.08 0.0M
2022-08-30 86.36 86.36 84.51 84.78 0.0M
2022-08-29 86.06 86.81 85.72 86.10 0.0M
2022-08-26 89.49 89.49 86.45 86.56 0.3M
2022-08-25 88.71 89.19 88.48 89.19 0.0M
2022-08-24 87.21 87.65 87.18 87.49 0.0M
2022-08-23 87.65 88.07 87.18 87.23 0.0M
2022-08-22 87.00 87.28 86.82 86.90 0.0M
2022-08-19 88.90 89.05 88.90 89.05 0.0M
2022-08-18 89.90 90.62 89.90 90.57 0.0M
2022-08-17 90.54 90.54 89.49 89.93 0.0M
2022-08-16 90.02 91.57 90.02 91.46 0.0M
2022-08-15 89.50 90.48 89.49 90.30 0.0M
2022-08-12 89.66 90.24 89.66 90.24 0.0M
2022-08-11 89.24 89.92 88.88 89.12 0.1M
2022-08-10 87.75 88.40 87.70 88.18 0.0M
2022-08-09 86.70 86.70 85.61 85.77 0.0M
2022-08-08 87.69 87.98 87.00 87.12 0.0M
2022-08-05 86.46 86.46 85.75 86.25 0.0M
2022-08-04 86.74 86.74 86.10 86.12 0.0M
2022-08-03 86.57 86.99 85.82 86.77 0.0M
2022-08-02 86.57 86.57 85.65 85.67 0.0M
2022-08-01 85.93 87.18 85.93 86.81 0.0M
2022-07-29 85.46 86.85 85.46 86.61 0.0M
2022-07-28 84.22 85.46 83.49 85.46 0.0M
2022-07-27 82.87 84.16 82.44 83.95 0.0M
2022-07-26 82.82 82.83 82.11 82.30 0.0M
2022-07-25 83.09 83.38 82.79 83.22 0.0M
2022-07-22 83.74 83.94 82.41 82.78 0.0M
2022-07-21 82.72 83.58 82.15 83.58 0.0M
2022-07-20 82.28 83.22 81.93 83.22 0.0M
2022-07-19 80.85 82.46 80.85 82.42 0.0M
2022-07-18 80.25 81.01 79.40 79.53 0.0M
2022-07-15 78.19 79.44 78.19 79.33 0.0M
2022-07-14 77.55 77.99 76.89 77.99 0.0M
2022-07-13 78.26 79.19 77.91 79.00 0.0M
2022-07-12 79.54 79.97 78.77 79.11 0.0M
2022-07-11 79.33 79.35 78.80 78.81 0.0M
2022-07-08 79.77 80.29 79.07 79.72 0.0M
2022-07-07 79.14 80.05 79.14 79.88 0.0M
2022-07-06 78.50 78.53 77.13 77.85 0.0M
2022-07-05 77.45 78.82 76.51 78.77 0.0M
2022-07-01 78.06 79.10 77.16 78.91 0.0M
2022-06-30 77.90 78.86 77.04 78.30 0.0M
2022-06-29 80.05 80.05 78.53 79.15 0.0M
2022-06-28 82.11 82.60 79.85 79.85 0.0M
2022-06-27 81.43 81.66 80.61 81.03 0.0M
2022-06-24 78.77 80.90 78.77 80.90 0.0M
2022-06-23 78.23 78.23 76.80 77.80 0.0M
2022-06-22 77.63 78.44 77.20 77.58 0.0M
2022-06-21 78.17 78.82 77.67 78.05 0.0M
2022-06-17 77.59 77.92 76.50 77.37 0.1M
2022-06-16 79.37 79.37 76.57 76.64 0.0M
2022-06-15 81.35 82.10 80.14 81.11 0.1M
2022-06-14 80.75 81.19 79.62 80.19 0.1M
2022-06-13 82.29 82.47 80.15 80.43 0.0M
2022-06-10 85.31 85.66 84.45 84.63 0.0M
2022-06-09 88.09 88.24 87.19 87.19 0.0M
2022-06-08 89.86 89.86 88.50 88.60 0.0M
2022-06-07 88.49 90.32 88.41 90.32 0.0M
2022-06-06 88.78 89.58 88.78 89.07 0.0M
2022-06-03 88.32 88.85 88.23 88.33 0.3M
2022-06-02 87.57 89.43 87.57 89.38 0.0M
2022-06-01 88.46 88.46 86.39 87.48 0.0M
2022-05-31 88.57 88.96 87.68 88.22 0.0M
2022-05-27 87.76 89.04 87.76 89.04 0.0M
2022-05-26 85.52 87.54 85.52 87.22 0.0M
2022-05-25 82.38 84.94 82.38 84.63 0.0M
2022-05-24 82.70 82.76 81.32 82.47 0.3M
2022-05-23 83.84 84.37 82.98 83.89 0.0M
2022-05-20 83.76 83.76 81.23 83.22 0.0M
2022-05-19 82.80 84.86 82.80 83.96 0.0M
2022-05-18 86.45 86.47 83.58 84.13 0.0M
2022-05-17 86.47 88.04 86.40 87.89 0.0M
2022-05-16 85.60 85.91 84.55 85.27 0.0M
2022-05-13 84.17 86.27 84.17 85.57 0.2M
2022-05-12 81.83 83.89 81.66 83.46 0.0M
2022-05-11 84.41 85.74 82.39 82.40 0.0M
2022-05-10 86.09 86.09 83.10 84.21 0.0M
2022-05-09 85.74 86.84 84.76 84.78 0.0M
2022-05-06 87.65 88.53 86.29 87.28 0.0M
2022-05-05 90.30 90.62 87.37 88.33 0.0M
2022-05-04 88.90 91.33 88.30 91.28 0.0M
2022-05-03 87.64 89.28 87.64 88.97 0.0M
2022-05-02 86.93 87.80 85.67 87.53 0.0M
2022-04-29 89.47 89.60 86.78 86.85 0.0M
2022-04-28 88.09 89.29 86.89 89.27 0.0M
2022-04-27 87.47 88.32 86.65 87.42 0.0M
2022-04-26 88.86 89.08 87.27 87.34 0.0M
2022-04-25 87.32 89.89 87.04 89.73 0.0M
2022-04-22 91.31 91.31 89.02 89.20 0.0M
2022-04-21 94.12 94.12 91.74 91.90 0.0M
2022-04-20 93.14 93.81 93.14 93.57 0.0M
2022-04-19 91.88 92.99 91.88 92.83 0.0M
2022-04-18 90.47 90.94 90.03 90.53 0.0M
2022-04-14 91.11 91.32 90.43 90.50 0.0M
2022-04-13 89.86 90.93 89.63 90.83 0.0M
2022-04-12 90.83 91.24 88.90 89.17 0.0M
2022-04-11 89.19 90.64 89.10 89.10 0.0M
2022-04-08 88.95 90.10 88.81 89.27 0.0M
2022-04-07 88.21 89.34 87.79 88.90 0.0M
2022-04-06 89.10 89.62 88.84 89.46 0.0M
2022-04-05 92.20 92.45 90.38 90.67 0.0M
2022-04-04 92.71 92.71 91.92 92.32 0.0M
2022-04-01 93.02 93.02 91.67 92.24 0.0M
2022-03-31 93.63 93.66 92.18 92.18 0.0M
2022-03-30 95.14 95.14 93.27 93.55 0.0M
2022-03-29 93.76 95.44 93.76 95.12 0.0M
2022-03-28 93.35 93.35 92.15 93.16 0.0M
2022-03-25 93.02 93.49 92.81 93.39 0.0M
2022-03-24 92.40 92.83 92.05 92.83 0.0M
2022-03-23 92.65 93.11 91.91 91.91 0.0M
2022-03-22 93.62 94.40 93.17 93.48 0.0M
2022-03-21 93.73 94.04 92.49 93.00 0.0M
2022-03-18 92.30 93.51 91.88 93.41 0.0M
2022-03-17 91.94 92.98 91.79 92.90 0.0M
2022-03-16 91.17 91.97 89.80 91.89 0.0M
2022-03-15 88.12 89.32 88.11 89.19 0.0M
2022-03-14 89.07 89.19 87.41 87.67 0.0M
2022-03-11 89.39 89.64 88.18 88.18 0.0M
2022-03-10 88.22 89.00 87.42 89.00 0.0M
2022-03-09 88.26 89.12 88.05 88.46 0.0M
2022-03-08 85.54 87.54 84.81 85.93 0.0M
2022-03-07 89.09 89.09 85.30 85.30 0.1M
2022-03-04 90.05 90.05 88.63 89.20 0.0M
2022-03-03 92.40 92.40 90.81 91.02 0.0M
2022-03-02 89.47 92.22 89.47 92.11 0.0M
2022-03-01 90.68 90.68 88.34 88.69 0.0M
2022-02-28 89.91 91.03 89.85 90.90 0.0M
2022-02-25 89.21 90.93 88.36 90.93 0.0M
2022-02-24 85.05 88.52 85.05 88.48 0.0M
2022-02-23 89.51 89.51 87.36 87.39 0.0M
2022-02-22 90.22 91.03 88.46 88.87 0.0M
2022-02-18 91.67 91.88 90.42 90.62 0.0M
2022-02-17 92.04 92.04 90.90 91.04 0.0M
2022-02-16 91.70 93.18 91.70 92.94 0.0M
2022-02-15 90.41 92.57 90.41 92.39 0.0M
2022-02-14 90.52 91.25 89.60 90.14 0.0M
2022-02-11 91.65 92.22 90.02 90.52 0.0M
2022-02-10 92.84 93.87 91.61 91.88 0.0M
2022-02-09 92.71 93.16 92.71 92.94 0.0M
2022-02-08 89.29 91.35 89.29 91.35 0.0M
2022-02-07 88.95 89.69 88.80 89.00 0.0M
2022-02-04 89.05 89.53 87.68 89.04 0.0M
2022-02-03 90.59 90.59 89.06 89.07 0.0M
2022-02-02 90.86 90.86 89.87 90.59 0.0M
2022-02-01 89.65 90.44 88.52 90.38 0.0M
2022-01-31 87.08 89.28 86.88 89.28 0.0M
2022-01-28 86.21 87.28 84.83 87.28 0.0M
2022-01-27 89.04 89.12 85.93 86.26 0.0M
2022-01-26 89.52 90.29 86.75 87.37 0.1M
2022-01-25 88.57 89.38 86.87 88.39 0.0M
2022-01-24 86.72 89.90 85.64 89.74 0.0M
2022-01-21 88.82 89.78 87.56 87.56 0.0M
2022-01-20 91.93 92.73 89.53 89.57 0.0M
2022-01-19 93.16 93.17 91.41 91.41 0.0M
2022-01-18 93.62 93.62 92.55 92.82 0.0M
2022-01-14 93.59 94.50 93.28 94.50 0.0M
2022-01-13 95.52 95.82 94.62 94.86 0.0M
2022-01-12 94.74 95.30 93.95 94.26 0.0M
2022-01-11 93.46 94.55 92.95 94.55 0.0M
2022-01-10 93.64 93.64 92.21 93.52 0.0M
2022-01-07 94.85 94.99 93.64 93.94 0.0M
2022-01-06 94.34 95.08 93.74 94.51 0.0M
2022-01-05 96.30 96.64 94.32 94.32 0.0M
2022-01-04 95.28 96.42 95.28 96.08 0.0M
2022-01-03 94.87 95.96 94.63 94.81 0.0M