Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
109.05
-1.10 (-1.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
CZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 109.41 | 109.71 | 109.02 | 109.05 | 109.05 | -0.99% | 3,644 |
| Oct 8, 2025 | 109.85 | 110.36 | 109.85 | 110.15 | 110.15 | 0.30% | 5,869 |
| Oct 7, 2025 | 110.19 | 110.19 | 109.68 | 109.81 | 109.81 | -0.56% | 3,667 |
| Oct 6, 2025 | 110.06 | 110.76 | 110.06 | 110.43 | 110.43 | -0.13% | 3,100 |
| Oct 3, 2025 | 109.81 | 111.01 | 109.81 | 110.57 | 110.57 | 0.40% | 2,015 |
| Oct 2, 2025 | 109.27 | 110.13 | 109.27 | 110.13 | 110.13 | 0.25% | 1,128 |
| Oct 1, 2025 | 109.64 | 109.97 | 109.55 | 109.85 | 109.85 | - | 1,256 |
| Sep 30, 2025 | 108.90 | 109.87 | 108.90 | 109.85 | 109.85 | 0.59% | 2,943 |
| Sep 29, 2025 | 108.84 | 109.21 | 108.84 | 109.21 | 109.21 | 0.14% | 648 |
| Sep 26, 2025 | 108.11 | 109.05 | 108.11 | 109.05 | 109.05 | 1.15% | 646 |
| Sep 25, 2025 | 107.67 | 107.80 | 107.67 | 107.80 | 107.80 | -0.71% | 1,205 |
| Sep 24, 2025 | 108.90 | 108.90 | 108.54 | 108.57 | 108.57 | -0.40% | 1,155 |
| Sep 23, 2025 | 109.38 | 109.48 | 108.84 | 109.01 | 109.01 | -0.06% | 15,455 |
| Sep 22, 2025 | 108.51 | 109.07 | 108.51 | 109.07 | 109.07 | 0.13% | 1,262 |
| Sep 19, 2025 | 109.38 | 109.38 | 108.79 | 108.93 | 108.93 | -0.18% | 4,241 |
| Sep 18, 2025 | 108.82 | 109.15 | 108.82 | 109.13 | 109.13 | 0.73% | 1,915 |
| Sep 17, 2025 | 108.56 | 109.46 | 108.34 | 108.34 | 108.34 | 0.05% | 3,900 |
| Sep 16, 2025 | 108.12 | 108.28 | 108.05 | 108.28 | 108.28 | -0.55% | 1,346 |
| Sep 15, 2025 | 109.62 | 109.80 | 108.88 | 108.88 | 108.88 | -0.64% | 1,591 |
| Sep 12, 2025 | 109.45 | 109.71 | 109.45 | 109.59 | 109.59 | -0.95% | 850 |
| Sep 11, 2025 | 109.41 | 110.64 | 109.39 | 110.64 | 110.64 | 1.89% | 2,176 |
| Sep 10, 2025 | 108.51 | 108.59 | 108.18 | 108.59 | 108.59 | -0.17% | 1,401 |
| Sep 9, 2025 | 108.66 | 108.87 | 108.61 | 108.77 | 108.77 | -0.61% | 1,845 |
| Sep 8, 2025 | 109.03 | 109.50 | 109.03 | 109.44 | 109.44 | -0.06% | 1,036 |
| Sep 5, 2025 | 108.89 | 109.56 | 108.89 | 109.50 | 109.50 | 0.12% | 1,515 |
| Sep 4, 2025 | 108.75 | 109.37 | 108.75 | 109.37 | 109.37 | 0.86% | 1,261 |
| Sep 3, 2025 | 108.34 | 108.44 | 108.27 | 108.44 | 108.44 | -0.04% | 1,122 |
| Sep 2, 2025 | 108.00 | 108.48 | 108.00 | 108.48 | 108.48 | -0.80% | 1,759 |
| Aug 29, 2025 | 108.95 | 109.75 | 108.95 | 109.36 | 109.36 | -0.21% | 2,302 |
| Aug 28, 2025 | 109.19 | 109.59 | 109.19 | 109.59 | 109.59 | -0.18% | 879 |
| Aug 27, 2025 | 109.25 | 109.79 | 109.25 | 109.79 | 109.79 | 0.22% | 1,589 |
| Aug 26, 2025 | 109.37 | 109.55 | 109.37 | 109.55 | 109.55 | 0.02% | 535 |
| Aug 25, 2025 | 109.83 | 109.83 | 109.53 | 109.53 | 109.53 | -0.73% | 1,873 |
| Aug 22, 2025 | 108.80 | 110.82 | 108.80 | 110.33 | 110.33 | 1.99% | 2,337 |
| Aug 21, 2025 | 107.35 | 108.26 | 107.35 | 108.17 | 108.17 | -0.23% | 1,551 |
| Aug 20, 2025 | 108.19 | 108.60 | 108.19 | 108.43 | 108.43 | 0.08% | 840 |
| Aug 19, 2025 | 106.77 | 108.34 | 106.77 | 108.34 | 108.34 | 0.95% | 833 |
| Aug 18, 2025 | 107.48 | 107.48 | 107.26 | 107.32 | 107.32 | -0.14% | 1,384 |
| Aug 15, 2025 | 107.76 | 107.76 | 107.47 | 107.47 | 107.47 | -0.66% | 483 |
| Aug 14, 2025 | 108.15 | 108.18 | 108.15 | 108.18 | 108.18 | -0.90% | 838 |
| Aug 13, 2025 | 107.59 | 109.16 | 107.59 | 109.16 | 109.16 | 1.65% | 1,177 |
| Aug 12, 2025 | 107.15 | 107.39 | 105.80 | 107.39 | 107.39 | 1.49% | 1,767 |
| Aug 11, 2025 | 105.91 | 105.96 | 105.70 | 105.81 | 105.81 | -0.26% | 2,456 |
| Aug 8, 2025 | 106.12 | 106.20 | 106.08 | 106.08 | 106.08 | 0.30% | 934 |
| Aug 7, 2025 | 105.70 | 105.79 | 105.55 | 105.77 | 105.77 | -0.14% | 1,955 |
| Aug 6, 2025 | 105.94 | 106.47 | 105.91 | 105.91 | 105.91 | -0.34% | 2,848 |
| Aug 5, 2025 | 106.23 | 106.43 | 105.99 | 106.28 | 106.28 | 0.03% | 3,488 |
| Aug 4, 2025 | 106.05 | 106.24 | 106.05 | 106.24 | 106.24 | 1.18% | 1,586 |
| Aug 1, 2025 | 105.59 | 105.59 | 104.49 | 105.00 | 105.00 | -1.20% | 5,491 |
| Jul 31, 2025 | 106.23 | 106.79 | 106.23 | 106.27 | 106.27 | -0.44% | 2,943 |