Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
107.86
-0.94 (-0.87%)
Jul 11, 2025, 12:34 PM - Market open
CZA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 19, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - | 256 |
May 16, 2025 | 106.24 | 106.67 | 106.00 | 106.67 | 106.67 | 1.18% | 1,036 |
May 15, 2025 | 104.53 | 105.43 | 104.53 | 105.43 | 105.43 | 0.98% | 2,037 |
May 14, 2025 | 104.41 | 104.60 | 104.41 | 104.41 | 104.41 | -0.90% | 836 |
May 13, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | -0.13% | 634 |
May 12, 2025 | 105.52 | 105.84 | 105.40 | 105.50 | 105.50 | 2.49% | 3,758 |
May 9, 2025 | 102.92 | 102.98 | 102.92 | 102.93 | 102.93 | -0.03% | 504 |
May 8, 2025 | 102.63 | 103.73 | 102.63 | 102.96 | 102.96 | 0.85% | 2,278 |
May 7, 2025 | 102.31 | 102.31 | 101.76 | 102.10 | 102.10 | 0.53% | 1,462 |
May 6, 2025 | 101.94 | 102.13 | 101.33 | 101.55 | 101.55 | -0.45% | 1,401 |
May 5, 2025 | 102.59 | 102.59 | 102.01 | 102.01 | 102.01 | -0.51% | 1,047 |
May 2, 2025 | 101.67 | 102.59 | 101.67 | 102.53 | 102.53 | 1.74% | 2,812 |
May 1, 2025 | 100.89 | 100.89 | 100.78 | 100.78 | 100.78 | -0.08% | 838 |
Apr 30, 2025 | 99.50 | 100.86 | 99.50 | 100.86 | 100.86 | 0.46% | 803 |
Apr 29, 2025 | 99.99 | 100.52 | 99.99 | 100.40 | 100.40 | 0.38% | 1,535 |