Skip to main content
Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
106.90
+0.03 (0.02%)
Feb 5, 2025, 10:23 AM EST - Market open

CZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025106.45107.16106.45106.87106.870.13%2,775
Feb 3, 2025105.49106.90105.44106.73106.73-0.82%2,339
Jan 31, 2025107.75108.43107.51107.61107.61-0.42%2,798
Jan 30, 2025107.29108.35107.29108.07108.071.23%2,475
Jan 29, 2025107.36107.36106.62106.76106.76-0.41%2,630
Jan 28, 2025107.72107.72106.78107.19107.19-0.55%3,964
Jan 27, 2025106.91107.81106.91107.79107.790.35%3,505
Jan 24, 2025107.32107.48107.32107.41107.410.01%1,820
Jan 23, 2025107.17107.51107.17107.40107.40-0.16%4,689
Jan 22, 2025107.83107.84107.50107.57107.57-0.62%8,698
Jan 21, 2025107.43108.25107.16108.24108.241.30%1,627
Jan 17, 2025106.80107.21106.80106.85106.850.16%2,201
Jan 16, 2025106.25106.67106.22106.67106.671.02%53,492
Jan 15, 2025106.07106.07105.52105.59105.590.89%1,917
Jan 14, 2025103.39104.66103.39104.66104.661.09%1,810
Jan 13, 2025102.64103.53102.64103.53103.531.35%2,113
Jan 10, 2025102.42102.46101.94102.15102.15-1.65%3,809
Jan 8, 2025103.66103.87103.25103.87103.870.25%3,407
Jan 7, 2025104.24104.24103.28103.62103.62-0.17%3,149
Jan 6, 2025104.31104.73103.65103.79103.79-0.30%2,796
Jan 3, 2025103.18104.23103.18104.10104.100.77%3,304
Jan 2, 2025104.07104.38102.99103.31103.31-0.56%3,160
Dec 31, 2024103.84104.11103.50103.89103.890.08%2,277
Dec 30, 2024103.66103.91103.66103.81103.81-0.70%1,695
Dec 27, 2024104.97104.97104.40104.54104.54-0.77%4,490
Dec 26, 2024104.84105.41104.32105.35105.350.21%4,585
Dec 24, 2024104.57105.13104.57105.13105.130.63%1,592
Dec 23, 2024103.78104.47103.78104.47104.47-1.18%2,211
Dec 20, 2024105.99106.31105.72105.72104.401.01%3,198
Dec 19, 2024106.33106.33104.67104.67103.36-0.36%5,429
Dec 18, 2024108.05108.24105.00105.04103.73-2.87%3,794
Dec 17, 2024108.90108.90107.96108.14106.79-1.09%1,117
Dec 16, 2024109.49109.55109.33109.33107.97-0.18%578
Dec 13, 2024109.48109.54109.39109.54108.17-0.45%929
Dec 12, 2024110.02110.41110.02110.03108.65-0.05%2,222
Dec 11, 2024110.86111.62110.08110.08108.71-0.27%2,183
Dec 10, 2024110.73110.73110.38110.38109.00-0.70%1,028
Dec 9, 2024111.99111.99111.16111.16109.77-0.61%989
Dec 6, 2024111.84111.84111.84111.84110.45-0.34%341
Dec 5, 2024112.63112.63112.23112.23110.83-0.20%1,803
Dec 4, 2024111.73112.51111.73112.45111.050.03%1,219
Dec 3, 2024112.62112.64112.42112.42111.02-0.40%2,145
Dec 2, 2024113.72113.72112.80112.87111.46-0.61%6,228
Nov 29, 2024113.48113.57113.48113.57112.150.32%644
Nov 27, 2024113.67113.67113.08113.20111.79-0.02%3,075
Nov 26, 2024112.84113.22112.84113.22111.81-0.16%1,350
Nov 25, 2024113.66113.66113.18113.40111.990.85%1,212
Nov 22, 2024111.32112.45111.32112.45111.040.86%1,737
Nov 21, 2024110.28111.52110.28111.49110.101.57%3,151
Nov 20, 2024109.40109.76109.10109.76108.390.62%1,457
Nov 19, 2024108.53109.38108.53109.09107.73-0.41%9,232
Nov 18, 2024109.73109.73109.44109.54108.180.06%2,252
Nov 15, 2024109.96110.01109.34109.48108.12-0.41%6,055
Nov 14, 2024111.07111.07109.94109.94108.56-1.33%1,298
Nov 13, 2024111.63112.07111.41111.42110.03-0.16%4,888
Nov 12, 2024112.49112.49111.46111.60110.21-0.79%3,191
Nov 11, 2024112.62113.08112.44112.49111.090.44%2,284
Nov 8, 2024111.41112.14111.41112.00110.600.52%1,789
Nov 7, 2024111.98111.98111.42111.42110.03-0.37%2,052
Nov 6, 2024111.90111.90111.30111.83110.442.74%1,796
Nov 5, 2024108.24108.86108.24108.86107.501.32%4,702
Nov 4, 2024107.53107.98107.31107.44106.100.24%2,468
Nov 1, 2024108.27108.27107.19107.19105.85-0.75%2,511
Oct 31, 2024108.53108.80107.99107.99106.64-0.74%1,734
Oct 30, 2024109.06109.06108.80108.80107.440.08%1,251
Oct 29, 2024108.90108.90108.66108.72107.36-0.37%31,974
Oct 28, 2024109.01109.12109.01109.12107.760.90%907
Oct 25, 2024109.61109.61108.15108.15106.80-0.77%2,344
Oct 24, 2024108.79108.98108.79108.98107.620.07%2,086
Oct 23, 2024108.85108.90108.60108.90107.540.19%2,038
Oct 22, 2024109.03109.03108.22108.70107.34-0.60%2,172
Oct 21, 2024109.94109.94109.32109.35107.98-0.96%1,798
Oct 18, 2024110.24110.40110.17110.40109.030.09%1,650
Oct 17, 2024110.33110.33110.04110.31108.930.11%2,789
Oct 16, 2024110.44110.44110.19110.19108.810.66%4,131
Oct 15, 2024109.60110.48109.46109.46108.10-0.18%988
Oct 14, 2024109.43109.66109.43109.66108.290.87%1,766
Oct 11, 2024107.62108.72107.62108.72107.361.03%2,439
Oct 10, 2024107.85107.85107.34107.61106.27-0.46%1,149
Oct 9, 2024108.08108.11108.08108.11106.760.67%853
Oct 8, 2024107.11107.39107.11107.39106.050.10%5,464
Oct 7, 2024107.42107.57107.25107.28105.94-0.72%2,691
Oct 4, 2024108.01108.06107.48108.06106.710.75%1,029
Oct 3, 2024107.06107.25107.06107.25105.91-0.52%1,031
Oct 2, 2024107.56108.04107.56107.81106.46-0.06%3,506
Oct 1, 2024108.01108.10107.75107.88106.53-0.38%1,153
Sep 30, 2024108.01108.29107.81108.29106.940.15%1,041
Sep 27, 2024108.17108.17107.82108.12106.770.32%1,016
Sep 26, 2024107.93107.93107.62107.78106.430.91%1,681
Sep 25, 2024107.60107.60106.80106.80105.47-0.41%1,238
Sep 24, 2024107.27107.27107.20107.24105.900.18%6,073
Sep 23, 2024107.07107.07107.02107.05105.720.57%2,309
Sep 20, 2024106.96106.96106.36106.44105.12-0.61%2,338
Sep 19, 2024107.37107.37107.04107.10105.761.09%3,272
Sep 18, 2024106.22106.24105.94105.94104.62-0.13%1,546
Sep 17, 2024106.60106.61106.08106.08104.760.14%6,079
Sep 16, 2024105.53105.94105.53105.94104.620.79%710
Sep 13, 2024105.11105.11105.11105.11103.791.13%729
Sep 12, 2024103.38103.93103.38103.93102.630.66%3,379
Sep 11, 2024103.20103.24101.97103.24101.96-0.16%1,867