Skip to main content
Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
112.01
+0.11 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
112.01
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.08112.08111.91112.01112.010.10%1,058
Dec 4, 2025111.91112.25111.73111.89111.890.08%1,909
Dec 3, 2025110.38111.86110.38111.81111.810.67%1,353
Dec 2, 2025110.26111.25110.26111.06111.06-0.14%4,003
Dec 1, 2025111.22111.22111.22111.22111.22-0.57%359
Nov 28, 2025111.86111.86111.86111.86111.860.05%444
Nov 26, 2025111.74112.04111.68111.80111.800.44%6,547
Nov 25, 2025111.39111.47111.31111.31111.311.71%786
Nov 24, 2025109.22109.44109.22109.44109.440.38%1,504
Nov 21, 2025107.36109.45107.36109.03109.032.02%1,463
Nov 20, 2025108.42108.42106.87106.87106.87-0.55%594
Nov 19, 2025107.32107.76107.32107.46107.46-0.57%979
Nov 18, 2025108.14108.14108.08108.08108.080.17%583
Nov 17, 2025108.94109.46107.68107.89107.89-1.55%10,223
Nov 14, 2025109.71109.73109.60109.60109.60-0.44%583
Nov 13, 2025110.98110.98110.08110.08110.08-1.08%1,210
Nov 12, 2025110.83111.65110.83111.28111.280.51%1,996
Nov 11, 2025110.74110.74110.71110.71110.710.59%503
Nov 10, 2025109.93110.33109.73110.06110.060.61%1,640
Nov 7, 2025108.21109.40108.21109.40109.400.83%1,501
Nov 6, 2025109.17109.23108.49108.50108.50-0.58%4,473
Nov 5, 2025108.40109.28108.26109.13109.130.73%2,128
Nov 4, 2025107.55108.44107.55108.35108.340.07%3,399
Nov 3, 2025108.02108.37107.24108.27108.27-0.51%3,612
Oct 31, 2025108.21108.97108.21108.83108.830.36%1,198
Oct 30, 2025109.07109.31108.44108.44108.44-0.50%3,015
Oct 29, 2025109.46109.78108.97108.99108.99-0.88%1,335
Oct 28, 2025109.73110.18109.73109.95109.95-0.70%941
Oct 27, 2025110.18111.09110.18110.72110.720.14%2,108
Oct 24, 2025110.66110.66110.57110.57110.570.10%1,247
Oct 23, 2025109.28110.46109.28110.46110.460.84%684
Oct 22, 2025109.24110.06109.24109.54109.54-0.65%1,899
Oct 21, 2025109.83110.26109.83110.26110.260.78%377
Oct 20, 2025109.02109.41109.02109.41109.411.07%602
Oct 17, 2025107.62108.25107.62108.25108.250.51%936
Oct 16, 2025108.40108.40107.43107.71107.71-0.96%1,814
Oct 15, 2025108.81108.81108.69108.75108.750.08%2,083
Oct 14, 2025108.45108.66108.45108.66108.660.92%336
Oct 13, 2025107.67107.67107.67107.67107.670.80%248
Oct 10, 2025108.23108.23106.81106.81106.81-2.05%3,636
Oct 9, 2025109.41109.71109.02109.05109.05-0.99%3,644
Oct 8, 2025109.85110.36109.85110.15110.150.30%5,869
Oct 7, 2025110.19110.19109.68109.81109.81-0.56%3,667
Oct 6, 2025110.06110.76110.06110.43110.43-0.13%3,100
Oct 3, 2025109.81111.01109.81110.57110.570.40%2,015
Oct 2, 2025109.27110.13109.27110.13110.130.25%1,128
Oct 1, 2025109.64109.97109.55109.85109.85-1,256
Sep 30, 2025108.90109.87108.90109.85109.850.59%2,943
Sep 29, 2025108.84109.21108.84109.21109.200.14%648
Sep 26, 2025108.11109.05108.11109.05109.051.15%646
Sep 25, 2025107.67107.80107.67107.80107.80-0.71%1,205
Sep 24, 2025108.90108.90108.54108.57108.57-0.40%1,155
Sep 23, 2025109.38109.48108.84109.01109.01-0.06%15,455
Sep 22, 2025108.51109.07108.51109.07109.070.13%1,262
Sep 19, 2025109.38109.38108.79108.93108.93-0.18%4,241
Sep 18, 2025108.82109.15108.82109.13109.130.73%1,915
Sep 17, 2025108.56109.46108.34108.34108.340.05%3,900
Sep 16, 2025108.12108.28108.05108.28108.28-0.55%1,346
Sep 15, 2025109.62109.80108.88108.88108.88-0.64%1,591
Sep 12, 2025109.45109.71109.45109.59109.59-0.95%850
Sep 11, 2025109.41110.64109.39110.64110.641.89%2,176
Sep 10, 2025108.51108.59108.18108.59108.59-0.17%1,401
Sep 9, 2025108.66108.87108.61108.77108.77-0.61%1,845
Sep 8, 2025109.03109.50109.03109.44109.44-0.06%1,036
Sep 5, 2025108.89109.56108.89109.50109.500.12%1,515
Sep 4, 2025108.75109.37108.75109.37109.370.86%1,261
Sep 3, 2025108.34108.44108.27108.44108.44-0.04%1,122
Sep 2, 2025108.00108.48108.00108.48108.48-0.80%1,759
Aug 29, 2025108.95109.75108.95109.36109.36-0.21%2,302
Aug 28, 2025109.19109.59109.19109.59109.59-0.18%879
Aug 27, 2025109.25109.79109.25109.79109.790.22%1,589
Aug 26, 2025109.37109.55109.37109.55109.550.02%535
Aug 25, 2025109.83109.83109.53109.53109.53-0.73%1,873
Aug 22, 2025108.80110.82108.80110.33110.331.99%2,337
Aug 21, 2025107.35108.26107.35108.17108.17-0.23%1,551
Aug 20, 2025108.19108.60108.19108.43108.430.08%840
Aug 19, 2025106.77108.34106.77108.34108.340.95%833
Aug 18, 2025107.48107.48107.26107.32107.32-0.14%1,384
Aug 15, 2025107.76107.76107.47107.47107.47-0.66%483
Aug 14, 2025108.15108.18108.15108.18108.18-0.90%838
Aug 13, 2025107.59109.16107.59109.16109.161.65%1,177
Aug 12, 2025107.15107.39105.80107.39107.391.49%1,767
Aug 11, 2025105.91105.96105.70105.81105.81-0.26%2,456
Aug 8, 2025106.12106.20106.08106.08106.080.30%934
Aug 7, 2025105.70105.79105.55105.77105.77-0.14%1,955
Aug 6, 2025105.94106.47105.91105.91105.91-0.34%2,848
Aug 5, 2025106.23106.43105.99106.28106.280.03%3,488
Aug 4, 2025106.05106.24106.05106.24106.241.18%1,586
Aug 1, 2025105.59105.59104.49105.00105.00-1.20%5,491
Jul 31, 2025106.23106.79106.23106.27106.27-0.44%2,943
Jul 30, 2025107.65107.66106.20106.74106.74-1.31%2,447
Jul 29, 2025108.40108.40107.93108.16108.160.05%3,526
Jul 28, 2025109.07109.07108.11108.11108.11-0.84%1,784
Jul 25, 2025108.38109.03108.34109.03109.030.51%2,622
Jul 24, 2025109.08109.13108.48108.48108.48-0.70%3,892
Jul 23, 2025108.82109.24108.82109.24109.240.56%2,750
Jul 22, 2025107.18108.64107.17108.64108.641.46%4,433
Jul 21, 2025107.86108.00107.08107.08107.08-0.75%1,264
Jul 18, 2025108.29108.50107.75107.89107.89-0.14%2,214
Jul 17, 2025107.79108.05107.32108.04108.040.89%2,179