Invesco Zacks Mid-Cap ETF (CZA)

CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	112.51	113.71	112.51	113.62	113.62	0.85%	1,595
Jan 5, 2026	111.43	112.78	111.43	112.67	112.67	1.01%	2,245
Jan 2, 2026	110.41	111.70	110.41	111.54	111.54	0.67%	3,181
Dec 31, 2025	110.80	110.80	110.80	110.80	110.80	-0.90%	505
Dec 30, 2025	111.99	111.99	111.69	111.81	111.81	-0.16%	1,742
Dec 29, 2025	112.08	112.08	111.77	111.99	111.99	-0.18%	3,486
Dec 26, 2025	112.17	112.68	112.03	112.19	112.19	-0.06%	3,421
Dec 24, 2025	111.95	112.42	111.95	112.25	112.25	0.27%	7,708
Dec 23, 2025	111.95	111.95	111.95	111.95	111.94	-0.07%	471
Dec 22, 2025	111.82	112.02	111.82	112.02	112.02	-0.85%	847
Dec 19, 2025	113.23	113.34	112.98	112.98	111.25	-0.10%	1,154
Dec 18, 2025	113.28	113.47	112.95	113.09	111.36	0.27%	2,125
Dec 17, 2025	113.49	113.49	112.74	112.79	111.07	-0.12%	1,301
Dec 16, 2025	113.06	113.06	112.73	112.93	111.20	-0.68%	884
Dec 15, 2025	113.62	113.70	113.04	113.70	111.96	0.41%	3,417
Dec 12, 2025	113.29	113.29	113.18	113.24	111.51	-0.40%	1,419
Dec 11, 2025	112.38	113.82	112.38	113.70	111.96	1.08%	3,692
Dec 10, 2025	110.75	112.76	110.75	112.48	110.76	1.47%	2,160
Dec 9, 2025	111.85	112.00	110.85	110.85	109.16	-0.18%	2,299
Dec 8, 2025	112.01	112.01	111.05	111.05	109.35	-0.86%	1,233
Dec 5, 2025	112.08	112.08	111.91	112.01	110.30	0.10%	1,058
Dec 4, 2025	111.91	112.25	111.73	111.89	110.19	0.08%	1,909
Dec 3, 2025	110.38	111.86	110.38	111.81	110.10	0.67%	1,353
Dec 2, 2025	110.26	111.25	110.26	111.06	109.36	-0.14%	4,003
Dec 1, 2025	111.22	111.22	111.22	111.22	109.52	-0.57%	359
Nov 28, 2025	111.86	111.86	111.86	111.86	110.15	0.05%	446
Nov 26, 2025	111.74	112.04	111.68	111.80	110.09	0.44%	6,547
Nov 25, 2025	111.39	111.47	111.31	111.31	109.61	1.71%	786
Nov 24, 2025	109.22	109.44	109.22	109.44	107.77	0.38%	1,504
Nov 21, 2025	107.36	109.45	107.36	109.03	107.36	2.02%	1,463
Nov 20, 2025	108.42	108.42	106.87	106.87	105.24	-0.55%	594
Nov 19, 2025	107.32	107.76	107.32	107.46	105.82	-0.57%	979
Nov 18, 2025	108.14	108.14	108.08	108.08	106.43	0.17%	583
Nov 17, 2025	108.94	109.46	107.68	107.89	106.25	-1.55%	10,223
Nov 14, 2025	109.71	109.73	109.60	109.60	107.92	-0.44%	583
Nov 13, 2025	110.98	110.98	110.08	110.08	108.39	-1.08%	1,210
Nov 12, 2025	110.83	111.65	110.83	111.28	109.58	0.51%	1,996
Nov 11, 2025	110.74	110.74	110.71	110.71	109.02	0.59%	503
Nov 10, 2025	109.93	110.33	109.73	110.06	108.38	0.61%	1,640
Nov 7, 2025	108.21	109.40	108.21	109.40	107.73	0.83%	1,501
Nov 6, 2025	109.17	109.23	108.49	108.50	106.84	-0.58%	4,473
Nov 5, 2025	108.40	109.28	108.26	109.13	107.46	0.73%	2,128
Nov 4, 2025	107.55	108.44	107.55	108.35	106.69	0.07%	3,399
Nov 3, 2025	108.02	108.37	107.24	108.27	106.62	-0.51%	3,612
Oct 31, 2025	108.21	108.97	108.21	108.83	107.17	0.36%	1,198
Oct 30, 2025	109.07	109.31	108.44	108.44	106.78	-0.50%	3,015
Oct 29, 2025	109.46	109.78	108.97	108.99	107.32	-0.88%	1,335
Oct 28, 2025	109.73	110.18	109.73	109.95	108.27	-0.70%	941
Oct 27, 2025	110.18	111.09	110.18	110.72	109.03	0.14%	2,108
Oct 24, 2025	110.66	110.66	110.57	110.57	108.88	0.10%	1,247

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.