Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
111.39
+1.95 (1.78%)
Nov 25, 2025, 1:12 PM EST - Market open
CZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 109.22 | 109.44 | 109.22 | 109.44 | 109.44 | 0.38% | 1,504 |
| Nov 21, 2025 | 107.36 | 109.45 | 107.36 | 109.03 | 109.03 | 2.02% | 1,463 |
| Nov 20, 2025 | 108.42 | 108.42 | 106.87 | 106.87 | 106.87 | -0.55% | 594 |
| Nov 19, 2025 | 107.32 | 107.76 | 107.32 | 107.46 | 107.46 | -0.57% | 979 |
| Nov 18, 2025 | 108.14 | 108.14 | 108.08 | 108.08 | 108.08 | 0.17% | 583 |
| Nov 17, 2025 | 108.94 | 109.46 | 107.68 | 107.89 | 107.89 | -1.55% | 10,223 |
| Nov 14, 2025 | 109.71 | 109.73 | 109.60 | 109.60 | 109.60 | -0.44% | 583 |
| Nov 13, 2025 | 110.98 | 110.98 | 110.08 | 110.08 | 110.08 | -1.08% | 1,210 |
| Nov 12, 2025 | 110.83 | 111.65 | 110.83 | 111.28 | 111.28 | 0.51% | 1,996 |
| Nov 11, 2025 | 110.74 | 110.74 | 110.71 | 110.71 | 110.71 | 0.59% | 503 |
| Nov 10, 2025 | 109.93 | 110.33 | 109.73 | 110.06 | 110.06 | 0.61% | 1,640 |
| Nov 7, 2025 | 108.21 | 109.40 | 108.21 | 109.40 | 109.40 | 0.83% | 1,501 |
| Nov 6, 2025 | 109.17 | 109.23 | 108.49 | 108.50 | 108.50 | -0.58% | 4,473 |
| Nov 5, 2025 | 108.40 | 109.28 | 108.26 | 109.13 | 109.13 | 0.73% | 2,128 |
| Nov 4, 2025 | 107.55 | 108.44 | 107.55 | 108.35 | 108.34 | 0.07% | 3,399 |
| Nov 3, 2025 | 108.02 | 108.37 | 107.24 | 108.27 | 108.27 | -0.51% | 3,612 |
| Oct 31, 2025 | 108.21 | 108.97 | 108.21 | 108.83 | 108.83 | 0.36% | 1,198 |
| Oct 30, 2025 | 109.07 | 109.31 | 108.44 | 108.44 | 108.44 | -0.50% | 3,015 |
| Oct 29, 2025 | 109.46 | 109.78 | 108.97 | 108.99 | 108.99 | -0.88% | 1,335 |
| Oct 28, 2025 | 109.73 | 110.18 | 109.73 | 109.95 | 109.95 | -0.70% | 941 |
| Oct 27, 2025 | 110.18 | 111.09 | 110.18 | 110.72 | 110.72 | 0.14% | 2,108 |
| Oct 24, 2025 | 110.66 | 110.66 | 110.57 | 110.57 | 110.57 | 0.10% | 1,247 |
| Oct 23, 2025 | 109.28 | 110.46 | 109.28 | 110.46 | 110.46 | 0.84% | 684 |
| Oct 22, 2025 | 109.24 | 110.06 | 109.24 | 109.54 | 109.54 | -0.65% | 1,899 |
| Oct 21, 2025 | 109.83 | 110.26 | 109.83 | 110.26 | 110.26 | 0.78% | 377 |
| Oct 20, 2025 | 109.02 | 109.41 | 109.02 | 109.41 | 109.41 | 1.07% | 602 |
| Oct 17, 2025 | 107.62 | 108.25 | 107.62 | 108.25 | 108.25 | 0.51% | 936 |
| Oct 16, 2025 | 108.40 | 108.40 | 107.43 | 107.71 | 107.71 | -0.96% | 1,814 |
| Oct 15, 2025 | 108.81 | 108.81 | 108.69 | 108.75 | 108.75 | 0.08% | 2,083 |
| Oct 14, 2025 | 108.45 | 108.66 | 108.45 | 108.66 | 108.66 | 0.92% | 336 |
| Oct 13, 2025 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | 0.80% | 248 |
| Oct 10, 2025 | 108.23 | 108.23 | 106.81 | 106.81 | 106.81 | -2.05% | 3,636 |
| 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 | 109.20 | 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 |