Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
108.01
-0.80 (-0.73%)
Jul 11, 2025, 10:07 AM - Market open

CZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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