Skip to main content
Invesco Zacks Mid-Cap ETF (CZA)
NYSEARCA: CZA · Real-Time Price · USD
116.15
-0.32 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.13116.15116.13116.15116.15-0.28%272
Apr 27, 2026116.58116.58116.22116.48116.470.33%1,207
Apr 24, 2026115.84116.12115.84116.09116.09-0.30%1,172
Apr 23, 2026116.44116.75115.95116.44116.440.05%2,620
Apr 22, 2026116.98116.98116.17116.39116.39-0.53%2,195
Apr 21, 2026117.18117.18117.00117.00117.00-0.69%844
Apr 20, 2026117.60117.88117.60117.82117.820.17%1,489
Apr 17, 2026117.11117.97116.97117.62117.621.46%2,404
Apr 16, 2026114.96116.10114.96115.93115.930.04%1,664
Apr 15, 2026116.30116.30115.75115.88115.88-0.40%2,039
Apr 14, 2026116.23116.42116.17116.35116.350.39%1,700
Apr 13, 2026115.14115.90115.12115.90115.901.00%895
Apr 10, 2026114.81115.01114.74114.74114.74-0.77%390
Apr 9, 2026114.89115.97114.89115.63115.630.44%2,651
Apr 8, 2026114.62115.22114.62115.13115.132.99%2,385
Apr 7, 2026112.12112.12111.42111.79111.79-0.06%3,583
Apr 6, 2026111.80111.86111.80111.86111.860.31%932
Apr 2, 2026109.97111.52109.97111.52111.520.28%1,019
Apr 1, 2026111.49111.50111.20111.20111.200.96%1,810
Mar 31, 2026108.91110.38108.42110.15110.152.32%2,519
Mar 30, 2026108.68108.68107.21107.66107.650.07%1,405
Mar 27, 2026108.67108.67107.58107.58107.58-1.37%574
Mar 26, 2026109.39110.53109.07109.07109.07-0.99%1,630
Mar 25, 2026110.85111.02110.01110.16110.160.34%1,671
Mar 24, 2026108.17110.35108.17109.79109.790.77%951
Mar 23, 2026109.34109.70108.95108.95108.951.41%2,000
Mar 20, 2026109.12109.18107.12107.44107.44-1.76%4,627
Mar 19, 2026108.89109.36108.73109.36109.36-0.26%2,827
Mar 18, 2026110.98110.98109.63109.65109.65-1.69%696
Mar 17, 2026111.69111.76111.46111.53111.530.53%1,094
Mar 16, 2026111.43111.43110.94110.94110.940.45%913
Mar 13, 2026111.41111.88110.44110.44110.44-0.19%2,353
Mar 12, 2026111.36112.03110.66110.66110.66-1.56%5,293
Mar 11, 2026112.20112.41112.19112.41112.41-0.22%2,184
Mar 10, 2026113.42113.98112.62112.65112.65-0.78%1,841
Mar 9, 2026111.37113.54111.37113.54113.540.22%2,186
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