Skip to main content
Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
113.29
-1.83 (-1.59%)
Mar 6, 2026, 4:00 PM EST - Market closed

CZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026113.62113.62113.29113.29113.29-1.59%1,157
Mar 5, 2026116.00116.07114.74115.12115.12-1.54%1,779
Mar 4, 2026116.74117.11116.54116.92116.920.15%1,306
Mar 3, 2026115.90117.12114.66116.75116.75-1.35%4,868
Mar 2, 2026117.46118.65117.46118.34118.340.32%3,193
Feb 27, 2026117.44117.98117.42117.96117.96-0.31%3,848
Feb 26, 2026117.68118.41117.68118.33118.330.73%1,241
Feb 25, 2026117.89117.89116.50117.47117.47-0.09%1,549
Feb 24, 2026117.49117.60117.49117.58117.581.32%1,609
Feb 23, 2026117.13117.13115.99116.05116.05-1.02%1,417
Feb 20, 2026116.89117.51116.85117.25117.250.29%2,044
Feb 19, 2026116.92117.00116.59116.92116.92-0.41%1,123
Feb 18, 2026117.37117.44117.36117.41117.410.52%2,127
Feb 17, 2026116.76117.21116.55116.79116.790.20%2,098
Feb 13, 2026115.84116.95115.07116.56116.560.66%4,531
Feb 12, 2026117.75117.75115.79115.79115.79-1.08%1,059
Feb 11, 2026117.11117.11116.48117.05117.050.17%1,641
Feb 10, 2026116.50116.97116.47116.86116.860.25%1,804
Feb 9, 2026116.71116.71116.56116.57116.57-0.19%1,149
Feb 6, 2026115.83116.79115.83116.79116.791.32%1,354
Feb 5, 2026115.71115.81115.15115.27115.27-0.93%2,570
Feb 4, 2026115.87116.50115.87116.35116.351.34%1,698
Feb 3, 2026115.01115.24114.44114.80114.800.13%1,493
Feb 2, 2026113.93114.82113.93114.65114.650.53%2,717
Jan 30, 2026113.17114.05113.17114.05114.05-0.38%1,146
Jan 29, 2026114.35114.49113.90114.49114.490.65%3,422
Jan 28, 2026114.12114.37113.71113.75113.75-0.42%5,596
Jan 27, 2026114.54114.54114.06114.23114.23-0.29%2,074
Jan 26, 2026114.87114.93114.30114.56114.560.30%2,281
Jan 23, 2026113.84114.22113.71114.22114.22-0.55%2,368
Jan 22, 2026114.73114.84114.73114.84114.840.09%1,054
Jan 21, 2026113.40114.74113.40114.74114.741.80%3,098
Jan 20, 2026113.10113.68112.63112.71112.71-1.56%2,492
Jan 16, 2026114.80114.80114.43114.50114.50-0.53%3,943
Jan 15, 2026115.18115.18115.02115.12115.120.84%1,449
Jan 14, 2026113.88114.16113.87114.15114.150.54%2,127
Jan 13, 2026113.89113.89113.24113.54113.54-0.10%3,492
Jan 12, 2026112.52113.66112.52113.66113.66-0.16%1,939
Jan 9, 2026113.81113.94113.81113.84113.840.19%1,536
Jan 8, 2026111.61113.79111.61113.62113.621.34%3,772
Jan 7, 2026113.59113.59112.12112.12112.12-1.33%2,899
Jan 6, 2026112.51113.71112.51113.63113.620.85%1,595
Jan 5, 2026111.43112.78111.43112.67112.671.01%2,245
Jan 2, 2026110.41111.70110.41111.54111.540.67%3,181
Dec 31, 2025110.80110.80110.80110.80110.80-0.90%505
Dec 30, 2025111.99111.99111.69111.81111.81-0.16%1,742
Dec 29, 2025112.08112.08111.77111.99111.99-0.18%3,486
Dec 26, 2025112.17112.68112.03112.19112.19-0.06%3,421
Dec 24, 2025111.95112.42111.95112.25112.250.27%7,708
Dec 23, 2025111.95111.95111.95111.95111.94-0.07%471
Dec 22, 2025111.82112.02111.82112.02112.02-0.85%847
Dec 19, 2025113.23113.34112.98112.98111.25-0.10%1,154
Dec 18, 2025113.28113.47112.95113.09111.360.27%2,125
Dec 17, 2025113.49113.49112.74112.79111.07-0.12%1,301
Dec 16, 2025113.06113.06112.73112.93111.20-0.68%884
Dec 15, 2025113.62113.70113.04113.70111.960.41%3,417
Dec 12, 2025113.29113.29113.18113.24111.51-0.40%1,419
Dec 11, 2025112.38113.82112.38113.70111.961.08%3,692
Dec 10, 2025110.75112.76110.75112.48110.761.47%2,160
Dec 9, 2025111.85112.00110.85110.85109.16-0.18%2,299
Dec 8, 2025112.01112.01111.05111.05109.35-0.86%1,233
Dec 5, 2025112.08112.08111.91112.01110.300.10%1,058
Dec 4, 2025111.91112.25111.73111.89110.190.08%1,909
Dec 3, 2025110.38111.86110.38111.81110.100.67%1,353
Dec 2, 2025110.26111.25110.26111.06109.36-0.14%4,003
Dec 1, 2025111.22111.22111.22111.22109.52-0.57%359
Nov 28, 2025111.86111.86111.86111.86110.150.05%446
Nov 26, 2025111.74112.04111.68111.80110.090.44%6,547
Nov 25, 2025111.39111.47111.31111.31109.611.71%786
Nov 24, 2025109.22109.44109.22109.44107.770.38%1,504
Nov 21, 2025107.36109.45107.36109.03107.362.02%1,463
Nov 20, 2025108.42108.42106.87106.87105.24-0.55%594
Nov 19, 2025107.32107.76107.32107.46105.82-0.57%979
Nov 18, 2025108.14108.14108.08108.08106.430.17%583
Nov 17, 2025108.94109.46107.68107.89106.25-1.55%10,223
Nov 14, 2025109.71109.73109.60109.60107.92-0.44%583
Nov 13, 2025110.98110.98110.08110.08108.39-1.08%1,210
Nov 12, 2025110.83111.65110.83111.28109.580.51%1,996
Nov 11, 2025110.74110.74110.71110.71109.020.59%503
Nov 10, 2025109.93110.33109.73110.06108.380.61%1,640
Nov 7, 2025108.21109.40108.21109.40107.730.83%1,501
Nov 6, 2025109.17109.23108.49108.50106.84-0.58%4,473
Nov 5, 2025108.40109.28108.26109.13107.460.73%2,128
Nov 4, 2025107.55108.44107.55108.35106.690.07%3,399
Nov 3, 2025108.02108.37107.24108.27106.62-0.51%3,612
Oct 31, 2025108.21108.97108.21108.83107.170.36%1,198
Oct 30, 2025109.07109.31108.44108.44106.78-0.50%3,015
Oct 29, 2025109.46109.78108.97108.99107.32-0.88%1,335
Oct 28, 2025109.73110.18109.73109.95108.27-0.70%941
Oct 27, 2025110.18111.09110.18110.72109.030.14%2,108
Oct 24, 2025110.66110.66110.57110.57108.880.10%1,247
Oct 23, 2025109.28110.46109.28110.46108.780.84%684
Oct 22, 2025109.24110.06109.24109.54107.87-0.65%1,899
Oct 21, 2025109.83110.26109.83110.26108.580.78%377
Oct 20, 2025109.02109.41109.02109.41107.741.07%602
Oct 17, 2025107.62108.25107.62108.25106.600.51%936
Oct 16, 2025108.40108.40107.43107.71106.06-0.96%1,814
Oct 15, 2025108.81108.81108.69108.75107.090.08%2,083
Oct 14, 2025108.45108.66108.45108.66107.000.92%336
Oct 13, 2025107.67107.67107.67107.67106.030.80%248