Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
108.44
-0.55 (-0.50%)
At close: Oct 30, 2025, 4:00 PM EDT
108.44
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
CZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 109.07 | 109.19 | 109.07 | 109.19 | - | 0.19% | 915 |
| 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 | 109.21 | 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 |