Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
100.00
-5.04 (-4.80%)
Apr 3, 2025, 3:50 PM EDT - Market closed
CZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | - | -3.11% | 119 |
| Apr 2, 2025 | 103.97 | 105.04 | 103.97 | 105.04 | 105.04 | 1.06% | 1,611 |
| Apr 1, 2025 | 103.00 | 104.28 | 103.00 | 103.94 | 103.94 | 0.05% | 1,793 |
| Mar 31, 2025 | 102.58 | 104.23 | 102.58 | 103.89 | 103.89 | 0.63% | 3,172 |
| Mar 28, 2025 | 103.35 | 103.35 | 103.02 | 103.23 | 103.23 | -1.17% | 1,132 |
| Mar 27, 2025 | 104.54 | 104.57 | 103.93 | 104.45 | 104.45 | -0.22% | 1,992 |
| Mar 26, 2025 | 104.48 | 105.02 | 104.48 | 104.69 | 104.69 | 0.16% | 1,979 |
| Mar 25, 2025 | 105.01 | 105.04 | 104.04 | 104.52 | 104.52 | -0.36% | 1,812 |
| Mar 24, 2025 | 104.01 | 104.90 | 104.01 | 104.90 | 104.90 | 1.63% | 2,650 |
| Mar 21, 2025 | 103.22 | 103.39 | 103.13 | 103.22 | 103.22 | -0.75% | 1,819 |
| Mar 20, 2025 | 104.50 | 104.50 | 103.98 | 103.99 | 103.99 | -0.48% | 1,589 |
| Mar 19, 2025 | 104.00 | 104.49 | 104.00 | 104.49 | 104.49 | 0.55% | 1,358 |
| Mar 18, 2025 | 103.91 | 103.98 | 103.69 | 103.92 | 103.92 | -0.62% | 2,155 |
| Mar 17, 2025 | 103.06 | 104.61 | 103.06 | 104.57 | 104.57 | 1.30% | 1,586 |
| Mar 14, 2025 | 101.33 | 103.23 | 101.33 | 103.23 | 103.23 | 2.14% | 1,078 |
| Mar 13, 2025 | 101.69 | 102.31 | 100.98 | 101.07 | 101.07 | -1.03% | 8,202 |
| Mar 12, 2025 | 102.06 | 102.40 | 102.06 | 102.12 | 102.12 | -0.74% | 1,522 |
| Mar 11, 2025 | 103.57 | 103.77 | 102.44 | 102.88 | 102.88 | -0.92% | 2,596 |
| Mar 10, 2025 | 103.78 | 103.84 | 103.78 | 103.84 | 103.84 | -1.26% | 1,237 |
| Mar 7, 2025 | 103.81 | 105.30 | 103.81 | 105.17 | 105.17 | 0.57% | 2,534 |
| Mar 6, 2025 | 104.92 | 105.02 | 104.21 | 104.57 | 104.57 | -0.80% | 3,346 |
| Mar 5, 2025 | 103.88 | 105.50 | 103.88 | 105.42 | 105.42 | 1.30% | 4,142 |
| Mar 4, 2025 | 104.00 | 104.32 | 104.00 | 104.07 | 104.07 | -2.08% | 2,045 |
| Mar 3, 2025 | 107.43 | 108.00 | 106.24 | 106.28 | 106.28 | -1.02% | 2,360 |
| Feb 28, 2025 | 106.24 | 107.38 | 106.24 | 107.38 | 107.38 | 1.11% | 4,874 |
| Feb 27, 2025 | 106.24 | 106.96 | 106.03 | 106.20 | 106.20 | -0.28% | 3,297 |
| Feb 26, 2025 | 106.79 | 107.21 | 106.50 | 106.50 | 106.50 | -0.22% | 2,004 |
| Feb 25, 2025 | 105.89 | 106.86 | 105.89 | 106.74 | 106.74 | 0.74% | 3,771 |
| Feb 24, 2025 | 105.72 | 106.40 | 105.72 | 105.95 | 105.95 | 0.16% | 3,804 |
| Feb 21, 2025 | 106.29 | 106.29 | 105.33 | 105.78 | 105.78 | -1.10% | 2,201 |
| Feb 20, 2025 | 106.86 | 106.95 | 106.45 | 106.95 | 106.95 | -0.43% | 3,933 |
| Feb 19, 2025 | 107.15 | 107.42 | 106.91 | 107.42 | 107.42 | 0.04% | 4,864 |
| Feb 18, 2025 | 106.47 | 107.38 | 106.47 | 107.38 | 107.38 | 0.77% | 4,272 |
| Feb 14, 2025 | 107.19 | 107.26 | 106.46 | 106.56 | 106.56 | -0.30% | 3,295 |
| Feb 13, 2025 | 105.92 | 106.89 | 105.92 | 106.89 | 106.89 | 0.91% | 3,527 |
| Feb 12, 2025 | 105.86 | 105.93 | 105.86 | 105.93 | 105.93 | -0.82% | 812 |
| Feb 11, 2025 | 106.23 | 106.81 | 106.23 | 106.81 | 106.81 | 0.11% | 1,977 |
| Feb 10, 2025 | 106.41 | 106.87 | 106.41 | 106.69 | 106.69 | -0.08% | 2,726 |
| Feb 7, 2025 | 107.35 | 107.35 | 106.68 | 106.77 | 106.77 | -0.37% | 2,838 |
| Feb 6, 2025 | 107.33 | 107.33 | 106.87 | 107.16 | 107.16 | -0.04% | 5,006 |
| Feb 5, 2025 | 107.14 | 107.28 | 106.90 | 107.21 | 107.21 | 0.32% | 1,580 |
| Feb 4, 2025 | 106.45 | 107.16 | 106.45 | 106.87 | 106.87 | 0.13% | 2,775 |
| Feb 3, 2025 | 105.49 | 106.90 | 105.44 | 106.73 | 106.73 | -0.82% | 2,339 |
| Jan 31, 2025 | 107.75 | 108.43 | 107.51 | 107.61 | 107.61 | -0.42% | 2,798 |
| Jan 30, 2025 | 107.29 | 108.35 | 107.29 | 108.07 | 108.07 | 1.23% | 2,475 |
| Jan 29, 2025 | 107.36 | 107.36 | 106.62 | 106.76 | 106.76 | -0.41% | 2,630 |
| Jan 28, 2025 | 107.72 | 107.72 | 106.78 | 107.19 | 107.19 | -0.55% | 3,964 |
| Jan 27, 2025 | 106.91 | 107.81 | 106.91 | 107.79 | 107.79 | 0.35% | 3,505 |
| Jan 24, 2025 | 107.32 | 107.48 | 107.32 | 107.41 | 107.41 | 0.01% | 1,820 |
| Jan 23, 2025 | 107.17 | 107.51 | 107.17 | 107.40 | 107.40 | -0.16% | 4,689 |