Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
106.27
-0.47 (-0.44%)
At close: Jul 31, 2025, 4:00 PM
106.27
0.00 (0.00%)
After-hours: Jul 31, 2025, 8:00 PM EDT
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 106.23 | 106.79 | 106.23 | 106.27 | 106.27 | -0.44% | 2,943 |
| Jul 30, 2025 | 107.65 | 107.66 | 106.20 | 106.74 | 106.74 | -1.31% | 2,447 |
| Jul 29, 2025 | 108.40 | 108.40 | 107.93 | 108.16 | 108.16 | 0.05% | 3,526 |
| Jul 28, 2025 | 109.07 | 109.07 | 108.11 | 108.11 | 108.11 | -0.84% | 1,784 |
| Jul 25, 2025 | 108.38 | 109.03 | 108.34 | 109.03 | 109.03 | 0.51% | 2,622 |
| Jul 24, 2025 | 109.08 | 109.13 | 108.48 | 108.48 | 108.48 | -0.70% | 3,892 |
| Jul 23, 2025 | 108.82 | 109.24 | 108.82 | 109.24 | 109.24 | 0.56% | 2,750 |
| Jul 22, 2025 | 107.18 | 108.64 | 107.17 | 108.64 | 108.64 | 1.46% | 4,433 |
| Jul 21, 2025 | 107.86 | 108.00 | 107.08 | 107.08 | 107.08 | -0.75% | 1,264 |
| Jul 18, 2025 | 108.29 | 108.50 | 107.75 | 107.89 | 107.89 | -0.14% | 2,214 |
| Jul 17, 2025 | 107.79 | 108.05 | 107.32 | 108.04 | 108.04 | 0.89% | 2,179 |
| Jul 16, 2025 | 106.78 | 107.14 | 105.70 | 107.09 | 107.09 | 0.57% | 2,226 |
| Jul 15, 2025 | 107.97 | 107.97 | 106.49 | 106.49 | 106.49 | -1.63% | 2,557 |
| Jul 14, 2025 | 107.84 | 108.29 | 107.84 | 108.25 | 108.25 | 0.10% | 3,353 |
| Jul 11, 2025 | 108.15 | 108.19 | 107.69 | 108.14 | 108.14 | -0.61% | 3,341 |
| Jul 10, 2025 | 108.56 | 109.30 | 108.56 | 108.80 | 108.80 | 0.54% | 2,779 |
| Jul 9, 2025 | 108.63 | 108.63 | 107.55 | 108.22 | 108.22 | 0.33% | 2,472 |
| Jul 8, 2025 | 107.76 | 108.08 | 107.76 | 107.87 | 107.87 | 0.41% | 2,189 |
| Jul 7, 2025 | 108.22 | 108.22 | 107.22 | 107.42 | 107.42 | -0.82% | 5,511 |
| Jul 3, 2025 | 108.40 | 108.61 | 108.29 | 108.31 | 108.31 | 0.38% | 1,801 |
| Jul 2, 2025 | 107.02 | 107.90 | 106.98 | 107.90 | 107.90 | -0.08% | 3,316 |
| Jul 1, 2025 | 106.88 | 108.20 | 106.87 | 107.99 | 107.99 | 1.24% | 5,036 |
| Jun 30, 2025 | 106.32 | 106.67 | 106.32 | 106.67 | 106.67 | 0.28% | 571 |
| Jun 27, 2025 | 106.39 | 106.78 | 105.83 | 106.38 | 106.38 | 0.14% | 2,455 |
| Jun 26, 2025 | 105.58 | 106.23 | 105.58 | 106.23 | 106.23 | 1.04% | 690 |
| Jun 25, 2025 | 105.78 | 105.78 | 105.12 | 105.14 | 105.14 | -0.86% | 1,926 |
| Jun 24, 2025 | 105.98 | 106.14 | 105.87 | 106.05 | 106.05 | 0.71% | 1,494 |
| Jun 23, 2025 | 104.70 | 105.30 | 104.61 | 105.30 | 105.30 | 1.21% | 1,607 |
| Jun 20, 2025 | 104.58 | 104.58 | 103.87 | 104.04 | 104.04 | 0.11% | 1,211 |
| Jun 18, 2025 | 104.18 | 104.44 | 103.92 | 103.92 | 103.92 | 0.04% | 1,779 |
| Jun 17, 2025 | 104.49 | 104.49 | 103.86 | 103.88 | 103.88 | -0.99% | 17,220 |
| Jun 16, 2025 | 105.16 | 105.16 | 104.80 | 104.92 | 104.92 | 0.93% | 2,290 |
| Jun 13, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -1.57% | 509 |
| Jun 12, 2025 | 105.36 | 105.61 | 105.36 | 105.61 | 105.61 | 0.23% | 1,127 |
| Jun 11, 2025 | 105.68 | 105.68 | 105.22 | 105.37 | 105.37 | -0.54% | 1,043 |
| Jun 10, 2025 | 106.02 | 106.02 | 105.70 | 105.94 | 105.94 | 0.36% | 1,145 |
| Jun 9, 2025 | 105.56 | 106.04 | 105.50 | 105.56 | 105.56 | 0.09% | 13,833 |
| Jun 6, 2025 | 105.59 | 105.59 | 105.25 | 105.46 | 105.46 | 0.93% | 4,286 |
| Jun 5, 2025 | 105.12 | 105.12 | 104.40 | 104.49 | 104.49 | -0.59% | 1,163 |
| Jun 4, 2025 | 105.27 | 105.56 | 105.10 | 105.10 | 105.10 | -0.24% | 3,520 |
| Jun 3, 2025 | 104.67 | 105.36 | 104.67 | 105.36 | 105.36 | 0.80% | 693 |
| Jun 2, 2025 | 104.65 | 104.65 | 103.91 | 104.52 | 104.52 | -0.47% | 13,339 |
| May 30, 2025 | 104.99 | 105.01 | 104.63 | 105.01 | 105.01 | -0.10% | 1,475 |
| May 29, 2025 | 104.98 | 105.12 | 104.81 | 105.12 | 105.12 | 0.56% | 2,183 |
| May 28, 2025 | 104.99 | 104.99 | 104.53 | 104.53 | 104.53 | -1.03% | 2,480 |
| May 27, 2025 | 105.55 | 105.62 | 105.55 | 105.62 | 105.62 | 1.98% | 680 |
| May 23, 2025 | 103.48 | 103.57 | 103.48 | 103.57 | 103.57 | -0.17% | 538 |
| May 22, 2025 | 104.08 | 104.08 | 103.75 | 103.75 | 103.75 | -0.49% | 778 |
| May 21, 2025 | 105.61 | 105.69 | 104.26 | 104.26 | 104.26 | -2.06% | 1,749 |
| May 20, 2025 | 106.31 | 106.89 | 106.31 | 106.45 | 106.45 | -0.20% | 2,203 |