Skip to main content
Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
112.45
+0.96 (0.86%)
At close: Nov 22, 2024, 3:51 PM
112.40
-0.04 (-0.04%)
After-hours: Nov 22, 2024, 3:51 PM EST

CZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024111.32112.45111.32112.45112.450.86%1,737
Nov 21, 2024110.28111.52110.28111.49111.491.57%3,151
Nov 20, 2024109.40109.76109.10109.76109.760.62%1,457
Nov 19, 2024108.53109.38108.53109.09109.09-0.41%9,232
Nov 18, 2024109.73109.73109.44109.54109.540.06%2,252
Nov 15, 2024109.96110.01109.34109.48109.48-0.41%6,055
Nov 14, 2024111.07111.07109.94109.94109.94-1.33%1,298
Nov 13, 2024111.63112.07111.41111.42111.42-0.16%4,888
Nov 12, 2024112.49112.49111.46111.60111.60-0.79%3,191
Nov 11, 2024112.62113.08112.44112.49112.490.44%2,284
Nov 8, 2024111.41112.14111.41112.00112.000.52%1,789
Nov 7, 2024111.98111.98111.42111.42111.42-0.37%2,052
Nov 6, 2024111.90111.90111.30111.83111.832.74%1,796
Nov 5, 2024108.24108.86108.24108.86108.861.32%4,702
Nov 4, 2024107.53107.98107.31107.44107.440.24%2,468
Nov 1, 2024108.27108.27107.19107.19107.19-0.75%2,511
Oct 31, 2024108.53108.80107.99107.99107.99-0.74%1,734
Oct 30, 2024109.06109.06108.80108.80108.800.08%1,251
Oct 29, 2024108.90108.90108.66108.72108.72-0.37%31,974
Oct 28, 2024109.01109.12109.01109.12109.120.90%907
Oct 25, 2024109.61109.61108.15108.15108.15-0.77%2,344
Oct 24, 2024108.79108.98108.79108.98108.980.07%2,086
Oct 23, 2024108.85108.90108.60108.90108.900.19%2,038
Oct 22, 2024109.03109.03108.22108.70108.70-0.60%2,172
Oct 21, 2024109.94109.94109.32109.35109.35-0.96%1,798
Oct 18, 2024110.24110.40110.17110.40110.400.09%1,650
Oct 17, 2024110.33110.33110.04110.31110.310.11%2,789
Oct 16, 2024110.44110.44110.19110.19110.190.66%4,131
Oct 15, 2024109.60110.48109.46109.46109.46-0.18%988
Oct 14, 2024109.43109.66109.43109.66109.660.87%1,766
Oct 11, 2024107.62108.72107.62108.72108.721.03%2,439
Oct 10, 2024107.85107.85107.34107.61107.61-0.46%1,149
Oct 9, 2024108.08108.11108.08108.11108.110.67%853
Oct 8, 2024107.11107.39107.11107.39107.390.10%5,464
Oct 7, 2024107.42107.57107.25107.28107.28-0.72%2,691
Oct 4, 2024108.01108.06107.48108.06108.060.75%1,029
Oct 3, 2024107.06107.25107.06107.25107.25-0.52%1,031
Oct 2, 2024107.56108.04107.56107.81107.81-0.06%3,506
Oct 1, 2024108.01108.10107.75107.88107.88-0.38%1,153
Sep 30, 2024108.01108.29107.81108.29108.290.15%1,041
Sep 27, 2024108.17108.17107.82108.12108.120.32%1,016
Sep 26, 2024107.93107.93107.62107.78107.780.91%1,681
Sep 25, 2024107.60107.60106.80106.80106.80-0.41%1,238
Sep 24, 2024107.27107.27107.20107.24107.240.18%6,073
Sep 23, 2024107.07107.07107.02107.05107.050.57%2,309
Sep 20, 2024106.96106.96106.36106.44106.44-0.61%2,338
Sep 19, 2024107.37107.37107.04107.10107.101.09%3,272
Sep 18, 2024106.22106.24105.94105.94105.94-0.13%1,546
Sep 17, 2024106.60106.61106.08106.08106.080.14%6,079
Sep 16, 2024105.53105.94105.53105.94105.940.79%710
Sep 13, 2024105.11105.11105.11105.11105.111.13%729
Sep 12, 2024103.38103.93103.38103.93103.930.66%3,379
Sep 11, 2024103.20103.24101.97103.24103.24-0.16%1,867
Sep 10, 2024103.32103.41103.07103.41103.41-0.05%2,830
Sep 9, 2024102.83103.69102.83103.46103.460.81%1,565
Sep 6, 2024103.33104.15102.56102.63102.63-1.06%2,561
Sep 5, 2024103.58103.96103.49103.73103.73-0.64%2,442
Sep 4, 2024104.70104.73104.27104.40104.400.08%2,219
Sep 3, 2024105.37105.37104.32104.32104.32-1.63%2,366
Aug 30, 2024105.49106.05105.16106.05106.050.93%13,306
Aug 29, 2024105.57105.57105.07105.07105.070.49%1,553
Aug 28, 2024104.45104.96104.37104.56104.560.04%6,904
Aug 27, 2024104.03104.61104.03104.52104.520.12%4,272
Aug 26, 2024104.67104.71104.39104.39104.39-0.02%1,472
Aug 23, 2024103.67104.42103.67104.42104.421.47%784
Aug 22, 2024103.01103.13102.78102.90102.90-0.04%1,107
Aug 21, 2024102.80102.94102.72102.94102.940.89%1,158
Aug 20, 2024102.26102.26101.95102.03102.03-0.39%2,222
Aug 19, 2024102.31102.44102.31102.43102.430.69%1,432
Aug 16, 2024101.54101.76101.43101.73101.730.24%1,127
Aug 15, 2024101.51101.80101.35101.49101.490.86%3,158
Aug 14, 202499.99100.6299.99100.62100.620.67%1,308
Aug 13, 202499.2499.9899.2499.9599.950.94%1,368
Aug 12, 202499.8399.8399.0299.0299.02-0.67%2,806
Aug 9, 202499.3999.6999.2399.6999.690.26%1,460
Aug 8, 202498.6799.4398.3899.4399.431.63%3,432
Aug 7, 202499.4099.7297.8497.8497.84-0.45%4,481
Aug 6, 202497.1598.9097.1598.2898.281.46%7,888
Aug 5, 202496.9797.6196.8496.8796.87-2.73%11,354
Aug 2, 2024100.10100.1098.9999.5999.59-1.87%9,009
Aug 1, 2024101.65101.65101.13101.48101.48-1.15%3,560
Jul 31, 2024102.95102.95102.65102.66102.660.16%2,472
Jul 30, 2024102.65102.65102.04102.50102.500.46%3,842
Jul 29, 2024101.90102.21101.89102.03102.030.20%2,846
Jul 26, 2024101.73102.10101.50101.83101.831.12%4,433
Jul 25, 202499.90101.3999.90100.70100.700.68%4,916
Jul 24, 2024100.95101.21100.02100.02100.02-1.32%19,504
Jul 23, 2024101.52101.52101.36101.36101.360.03%7,947
Jul 22, 2024101.18101.34101.18101.33101.331.03%4,373
Jul 19, 2024100.33100.39100.12100.30100.30-1.13%22,892
Jul 18, 2024102.61102.61101.44101.45101.45-0.64%4,006
Jul 17, 2024102.19102.58102.11102.11102.11-0.15%12,789
Jul 16, 2024101.00102.26101.00102.26102.261.89%1,765
Jul 15, 202499.97100.7899.97100.36100.360.34%2,129
Jul 12, 2024100.23100.24100.02100.02100.021.02%619
Jul 11, 202498.0699.1797.8499.0199.011.60%7,865
Jul 10, 202496.6497.4596.6497.4597.450.95%772
Jul 9, 202496.6896.9596.5396.5396.53-0.25%1,040
Jul 8, 202497.0097.0096.7796.7796.770.10%2,520
Jul 5, 202496.1396.6796.1396.6796.67-0.48%852