Invesco S&P MidCap 400 Revenue ETF (RWK)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.28 | 2.98344551574 | 109.94 | 113.42 | 106.99 | 51523 | 109.23459475 | SP |
| 4 | 0.14 | 0.123806154935 | 113.08 | 117.3999 | 106.99 | 40685 | 112.23492269 | SP |
| 12 | 2.73 | 2.47081183818 | 110.49 | 117.3999 | 104.14 | 32015 | 111.88956895 | SP |
| 26 | 3.02 | 2.74047186933 | 110.2 | 117.3999 | 104.14 | 28464 | 111.59734593 | SP |
| 52 | 16.85 | 17.484694407 | 96.37 | 117.3999 | 87 | 28487 | 105.32400699 | SP |
| 156 | 23.86 | 26.7009847807 | 89.36 | 117.3999 | 74.2201 | 24886 | 95.12879953 | SP |
| 260 | 52.29 | 85.8197932053 | 60.93 | 117.3999 | 33.8085 | 24432 | 83.55493198 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 113.22 | 1.01 | 0.90 | 112.65 | 113.49 | 112.65 | 17126 |
| 1726266600 | 112.2088 | 2.13 | 1.93 | 111.03 | 112.4893 | 111.03 | 9100 |
| 1726180200 | 110.08 | 1.03 | 0.94 | 109.51 | 110.116 | 109.02 | 9020 |
| 1726093800 | 109.05 | 0.14 | 0.13 | 108.75 | 109.09 | 106.99 | 199042 |
| 1726007400 | 108.91 | -0.86 | -0.78 | 109.95 | 109.95 | 108.15 | 22800 |
| 1725921000 | 109.77 | 0.2 | 0.18 | 109.94 | 110.6708 | 109.73 | 17654 |
| 1725661800 | 109.5722 | -1.55 | -1.39 | 111.27 | 111.9151 | 109.4957 | 13078 |
| 1725575400 | 111.12 | -1.06 | -0.94 | 112.49 | 112.49 | 111.0919 | 19667 |
| 1725489000 | 112.18 | -0.33 | -0.29 | 112.35 | 112.7521 | 111.845 | 24665 |
| 1725402600 | 112.51 | -3.08 | -2.66 | 114.79 | 114.79 | 112.51 | 16661 |
| 1725057000 | 115.59 | 0.53 | 0.46 | 115.43 | 115.6351 | 114.5566 | 80164 |
| 1724970600 | 115.06 | 0.66 | 0.58 | 115.35 | 117.3999 | 114.37 | 11279 |
| 1724884200 | 114.4 | -0.55 | -0.48 | 114.57 | 114.9751 | 114.025 | 8908 |
| 1724797800 | 114.952 | -0.77 | -0.66 | 114.99 | 115.2 | 114.87 | 12743 |
| 1724711400 | 115.72 | -0.19 | -0.16 | 116.5 | 116.6879 | 115.4601 | 17194 |
| 1724452200 | 115.91 | 3.01 | 2.67 | 113.84 | 115.91 | 113.84 | 12848 |
| 1724365800 | 112.9003 | -0.72 | -0.63 | 113.74 | 113.74 | 112.88 | 16853 |
| 1724279400 | 113.62 | 1.24 | 1.10 | 113.06 | 113.6963 | 112.81 | 234717 |
| 1724193000 | 112.385 | -1.22 | -1.07 | 113.67 | 113.67 | 112.305 | 29206 |
| 1724106600 | 113.6061 | 0.66 | 0.58 | 113.08 | 113.71 | 113.08 | 17420 |
| 1723847400 | 112.9454 | 0.35 | 0.31 | 112.22 | 113.259 | 112.22 | 9782 |
| 1723761000 | 112.595 | 2.11 | 1.91 | 112.34 | 113.06 | 112.0949 | 10553 |
| 1723674600 | 110.4811 | 0.26 | 0.24 | 110.56 | 110.8649 | 110.1406 | 17682 |
| 1723588200 | 110.2199 | 1.68 | 1.55 | 109.29 | 110.2199 | 108.9212 | 18578 |
| 1723501800 | 108.535 | -0.89 | -0.82 | 109.78 | 109.78 | 108.42 | 32060 |
| 1723242600 | 109.4287 | 0.04 | 0.04 | 109.49 | 109.6 | 109.0094 | 17108 |
| 1723156200 | 109.3877 | 2.21 | 2.06 | 108.29 | 109.55 | 108.29 | 16246 |
| 1723069800 | 107.1809 | -0.93 | -0.86 | 109.55 | 109.99 | 107.1809 | 26680 |
| 1722983400 | 108.1119 | 0.98 | 0.92 | 107.27 | 109.48 | 107.27 | 75880 |
| 1722897000 | 107.1312 | -3.19 | -2.89 | 105.33 | 108.465 | 104.14 | 20302 |
| 1722637800 | 110.3201 | -3.53 | -3.10 | 111.32 | 111.32 | 109.319 | 17192 |
| 1722551400 | 113.85 | -2.67 | -2.29 | 116.6 | 116.6 | 112.96 | 30258 |
| 1722465000 | 116.5198 | 0.76 | 0.66 | 116.36 | 117.357 | 116 | 14176 |
| 1722378600 | 115.76 | 0.95 | 0.83 | 115.28 | 115.8 | 115 | 18604 |
| 1722292200 | 114.8115 | -0.17 | -0.15 | 115.14 | 115.47 | 114.57 | 30871 |
| 1722033000 | 114.9815 | 1.71 | 1.51 | 114.46 | 115.24 | 114.28 | 59157 |
| 1721946600 | 113.27 | 1.38 | 1.23 | 111.8 | 114.659 | 111.8 | 36854 |
| 1721860200 | 111.89 | -2.01 | -1.77 | 113.28 | 113.5015 | 111.89 | 32602 |
| 1721773800 | 113.9025 | 0.06 | 0.05 | 113.44 | 114.205 | 113.18 | 121624 |
| 1721687400 | 113.84 | 1.38 | 1.23 | 113.05 | 113.84 | 111.865 | 16913 |
| 1721428200 | 112.4574 | -1.3 | -1.15 | 113.38 | 113.38 | 112.38 | 17692 |
| 1721341800 | 113.76 | -1.22 | -1.06 | 114.85 | 116.22 | 113.43 | 33753 |
| 1721255400 | 114.98 | -1.07 | -0.92 | 115.18 | 116.27 | 114.98 | 18652 |
| 1721169000 | 116.05 | 2.85 | 2.52 | 113.66 | 116.07 | 113.5035 | 48805 |
| 1721082600 | 113.2 | 0.54 | 0.48 | 113.04 | 113.74 | 112.61 | 20185 |
| 1720823400 | 112.66 | 0.92 | 0.82 | 112.23 | 113.1299 | 112.23 | 21355 |
| 1720737000 | 111.74 | 3.28 | 3.02 | 109.76 | 111.74 | 109.76 | 23820 |
| 1720650600 | 108.46 | 1.2 | 1.12 | 107.75 | 108.46 | 107.72 | 37765 |
| 1720564200 | 107.26 | -1.2 | -1.11 | 108.23 | 108.305 | 107.26 | 13111 |
| 1720477800 | 108.46 | 0.38 | 0.35 | 108.39 | 108.8 | 108.12 | 9082 |
| 1720218600 | 108.08 | -1.21 | -1.11 | 109.21 | 109.21 | 107.65 | 12460 |
| 1720040640 | 109.2923 | 0.06 | 0.06 | 109.43 | 109.8817 | 109.19 | 9179 |
| 1719959400 | 109.23 | 0.45 | 0.42 | 108.96 | 109.23 | 108.54 | 15226 |
| 1719873000 | 108.7757 | -0.67 | -0.62 | 110.33 | 110.33 | 108.568 | 54452 |
| 1719613800 | 109.45 | 0 | 0.00 | 109.45 | 109.45 | 109.45 | 0 |
| 1719527400 | 109.45 | -0.08 | -0.07 | 109.6 | 109.62 | 109.03 | 16631 |
| 1719441000 | 109.53 | -0.32 | -0.29 | 109.38 | 109.53 | 109.07 | 26153 |
| 1719354600 | 109.8516 | -1.37 | -1.23 | 111.17 | 111.17 | 109.2833 | 26223 |
| 1719268200 | 111.22 | 0.61 | 0.55 | 110.49 | 111.8611 | 110.49 | 24187 |
| 1719009000 | 110.6078 | 0.22 | 0.20 | 110.4 | 110.61 | 110.0472 | 17609 |
| 1718922600 | 110.39 | -0.14 | -0.13 | 110.61 | 111 | 110.2301 | 25130 |
| 1718749800 | 110.53 | 0.02 | 0.02 | 110.89 | 110.89 | 110.4182 | 15285 |
| 1718663400 | 110.51 | 0.92 | 0.84 | 109.4 | 110.7756 | 109.255 | 17013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
