Invesco S&P MidCap 400 Revenue ETF (RWK)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -1.72211703183 | 110.91 | 112.46 | 107.75 | 52381 | 110.94338938 | SP |
| 4 | -9.54 | -8.04791631517 | 118.54 | 121.13 | 107.75 | 34970 | 114.66265853 | SP |
| 12 | -11.57 | -9.59608526167 | 120.57 | 123.559 | 107.75 | 26847 | 116.96437854 | SP |
| 26 | -0.51 | -0.465710893982 | 109.51 | 127.378 | 107.75 | 22008 | 118.03941371 | SP |
| 52 | -1.3 | -1.1786038078 | 110.3 | 127.378 | 104.14 | 25362 | 114.32915114 | SP |
| 156 | 20.2 | 22.7477477477 | 88.8 | 127.378 | 74.2201 | 25501 | 98.89424093 | SP |
| 260 | 66.18 | 154.553946754 | 42.82 | 127.378 | 33.8085 | 25349 | 87.62952543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 109 | -0.81 | -0.74 | 109.55 | 109.79 | 107.75 | 73027 |
| 1741645800 | 109.8078 | -2.23 | -1.99 | 111.2 | 111.66 | 108.7878 | 20052 |
| 1741390200 | 112.04 | 0.76 | 0.69 | 111.1 | 112.41 | 109.762 | 115312 |
| 1741303800 | 111.2758 | -0.98 | -0.87 | 110.89 | 112.16 | 110.53 | 32593 |
| 1741217400 | 112.2534 | 1.31 | 1.18 | 110.91 | 112.46 | 110.21 | 20919 |
| 1741131000 | 110.9389 | -2.16 | -1.91 | 111.64 | 112.2695 | 109.426 | 23591 |
| 1741044600 | 113.095 | -2.82 | -2.43 | 116.49 | 116.49 | 112.6257 | 24681 |
| 1740785400 | 115.91 | 0.85 | 0.74 | 114.93 | 115.91 | 114.72 | 18288 |
| 1740699000 | 115.0602 | -0.91 | -0.78 | 116.53 | 116.715 | 115 | 58772 |
| 1740612600 | 115.97 | -0.33 | -0.28 | 116.71 | 117.55 | 115.8234 | 18698 |
| 1740526200 | 116.3 | 0.18 | 0.16 | 116.46 | 117.0099 | 115.4331 | 26830 |
| 1740439800 | 116.12 | -0.29 | -0.25 | 116.76 | 116.95 | 115.89 | 19853 |
| 1740180600 | 116.41 | -2.97 | -2.49 | 120 | 120 | 115.9201 | 38434 |
| 1740094200 | 119.38 | -0.92 | -0.76 | 120.07 | 120.07 | 118.4915 | 26030 |
| 1740007800 | 120.3 | -0.83 | -0.69 | 120.08 | 120.6465 | 119.6838 | 25794 |
| 1739921400 | 121.13 | 1.29 | 1.08 | 120.26 | 121.13 | 120.0601 | 24265 |
| 1739575800 | 119.8353 | 0.13 | 0.10 | 120.18 | 120.76 | 119.78 | 28901 |
| 1739489400 | 119.71 | 1.16 | 0.98 | 119.14 | 119.74 | 118.4401 | 42646 |
| 1739403000 | 118.55 | -1.32 | -1.10 | 118.54 | 119.265 | 118.38 | 25753 |
| 1739316600 | 119.87 | -0.34 | -0.28 | 119.84 | 120.1592 | 119.1801 | 19730 |
| 1739230200 | 120.21 | 0.32 | 0.27 | 120.6 | 120.6 | 119.6992 | 18224 |
| 1738971000 | 119.89 | -1.48 | -1.22 | 121.48 | 121.48 | 119.65 | 52448 |
| 1738884600 | 121.37 | -0.18 | -0.15 | 121.87 | 122.03 | 120.4833 | 13061 |
| 1738798200 | 121.55 | 0.93 | 0.77 | 120.85 | 121.7137 | 120.3239 | 14719 |
| 1738711800 | 120.6189 | 1.05 | 0.88 | 119.41 | 120.7131 | 119.2701 | 17042 |
| 1738625400 | 119.57 | -2.02 | -1.66 | 118.84 | 120.3177 | 118.0459 | 17011 |
| 1738366200 | 121.59 | -1.43 | -1.16 | 122.91 | 123.17 | 121.2401 | 13374 |
| 1738279800 | 123.02 | 1.19 | 0.98 | 122.61 | 123.559 | 122.17 | 18843 |
| 1738193400 | 121.83 | -0.05 | -0.04 | 121.92 | 122.34 | 121.3873 | 14540 |
| 1738107000 | 121.88 | 0.37 | 0.30 | 121.49 | 122.2199 | 121.1701 | 14019 |
| 1738020600 | 121.51 | -0.77 | -0.63 | 121.37 | 122.5711 | 121.2 | 16131 |
| 1737761400 | 122.2813 | -0.34 | -0.28 | 122.4 | 122.7868 | 121.96 | 14715 |
| 1737675000 | 122.62 | 0 | 0.00 | 122.62 | 122.62 | 122.62 | 0 |
| 1737588600 | 122.62 | -0.67 | -0.54 | 123.3 | 123.3 | 122.27 | 16883 |
| 1737502200 | 123.29 | 1.96 | 1.62 | 122.2 | 123.29 | 122.0399 | 28156 |
| 1737156600 | 121.3254 | 0.6 | 0.50 | 121.78 | 121.78 | 120.9594 | 17514 |
| 1737070200 | 120.7265 | 0.81 | 0.67 | 120.25 | 120.89 | 119.6136 | 19957 |
| 1736983800 | 119.92 | 1.26 | 1.06 | 120.88 | 120.88 | 119.8793 | 28536 |
| 1736897400 | 118.66 | 1.5 | 1.28 | 117.87 | 118.66 | 117.2162 | 88487 |
| 1736811000 | 117.16 | 0.87 | 0.75 | 115.5 | 117.16 | 115.481 | 101353 |
| 1736551800 | 116.29 | -0.56 | -0.48 | 116.03 | 116.39 | 115.485 | 18530 |
| 1736379000 | 116.8535 | -0.04 | -0.03 | 116.5 | 116.88 | 115.4845 | 20653 |
| 1736292600 | 116.8938 | -0.37 | -0.31 | 117.62 | 117.76 | 116.3801 | 19714 |
| 1736206200 | 117.26 | 0.36 | 0.31 | 117.88 | 118.6737 | 117.0601 | 26287 |
| 1735947000 | 116.9 | 1.26 | 1.09 | 116.14 | 117.05 | 115.77 | 12193 |
| 1735860600 | 115.6445 | -0.59 | -0.50 | 117.03 | 117.4032 | 115.37 | 15118 |
| 1735687800 | 116.2303 | 0.34 | 0.29 | 116.27 | 116.71 | 115.7088 | 17216 |
| 1735601400 | 115.8905 | -0.64 | -0.55 | 115.69 | 116.323 | 114.7004 | 14151 |
| 1735342200 | 116.5308 | -1.11 | -0.95 | 116.96 | 117.62 | 115.9816 | 12657 |
| 1735255800 | 117.6428 | 0.55 | 0.47 | 116.7 | 117.6428 | 116.7 | 12772 |
| 1735077840 | 117.0964 | 1.19 | 1.02 | 116.37 | 117.0964 | 115.9541 | 6615 |
| 1734996600 | 115.91 | -0.42 | -0.36 | 115.59 | 116.2878 | 115.2931 | 10752 |
| 1734737400 | 116.33 | 0.71 | 0.61 | 114.93 | 117.3999 | 114.47 | 15445 |
| 1734651000 | 115.62 | -0.35 | -0.30 | 116.67 | 117.6084 | 115.3909 | 18257 |
| 1734564600 | 115.9719 | -4.23 | -3.52 | 120.57 | 120.6418 | 115.83 | 20200 |
| 1734478200 | 120.2001 | -1.36 | -1.12 | 121.02 | 121.02 | 119.7443 | 22995 |
| 1734391800 | 121.5612 | -0.63 | -0.52 | 122.07 | 122.57 | 121.5612 | 19722 |
| 1734132600 | 122.1932 | -0.73 | -0.60 | 123 | 123 | 121.7801 | 22128 |
| 1734046200 | 122.9268 | -1.06 | -0.85 | 123.66 | 123.92 | 122.9268 | 17654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
