Invesco Zacks Mid-Cap ETF

CZA
🏛️ usa →
109.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 108.11 109.05 108.11 109.05 0.0M
2025-09-25 107.67 107.80 107.67 107.80 0.0M
2025-09-24 108.90 108.90 108.54 108.57 0.0M
2025-09-23 109.38 109.48 108.84 109.01 0.0M
2025-09-22 108.51 109.07 108.51 109.07 0.0M
2025-09-19 109.38 109.38 108.79 108.93 0.0M
2025-09-18 108.82 109.15 108.82 109.13 0.0M
2025-09-17 108.56 109.46 108.34 108.34 0.0M
2025-09-16 108.12 108.28 108.05 108.28 0.0M
2025-09-15 109.62 109.80 108.88 108.88 0.0M
2025-09-12 109.45 109.71 109.45 109.59 0.0M
2025-09-11 109.41 110.64 109.39 110.64 0.0M
2025-09-10 108.51 108.59 108.18 108.59 0.0M
2025-09-09 108.66 108.87 108.60 108.77 0.0M
2025-09-08 109.03 109.50 109.03 109.44 0.0M
2025-09-05 108.89 109.56 108.89 109.50 0.0M
2025-09-04 108.75 109.37 108.75 109.37 0.0M
2025-09-03 108.34 108.44 108.27 108.44 0.0M
2025-09-02 108.00 108.48 108.00 108.48 0.0M
2025-08-29 108.95 109.75 108.95 109.36 0.0M
2025-08-28 109.19 109.59 109.19 109.59 0.0M
2025-08-27 109.25 109.79 109.25 109.79 0.0M
2025-08-26 109.37 109.55 109.37 109.55 0.0M
2025-08-25 109.83 109.83 109.53 109.53 0.0M
2025-08-22 108.80 110.82 108.80 110.33 0.0M
2025-08-21 107.35 108.26 107.35 108.17 0.0M
2025-08-20 108.19 108.60 108.19 108.43 0.0M
2025-08-19 106.77 108.34 106.77 108.34 0.0M
2025-08-18 107.48 107.48 107.26 107.32 0.0M
2025-08-15 107.76 107.76 107.47 107.47 0.0M
2025-08-14 108.15 108.18 108.15 108.18 0.0M
2025-08-13 107.59 109.16 107.59 109.16 0.0M
2025-08-12 107.15 107.39 105.80 107.39 0.0M
2025-08-11 105.91 105.96 105.70 105.81 0.0M
2025-08-08 106.12 106.20 106.08 106.08 0.0M
2025-08-07 105.70 105.79 105.55 105.77 0.0M
2025-08-06 105.94 106.47 105.91 105.91 0.0M
2025-08-05 106.23 106.43 105.99 106.28 0.0M
2025-08-04 106.05 106.24 106.05 106.24 0.0M
2025-08-01 105.59 105.59 104.49 105.00 0.0M
2025-07-31 106.23 106.79 106.23 106.27 0.0M
2025-07-30 107.65 107.66 106.20 106.74 0.0M
2025-07-29 108.40 108.40 107.93 108.16 0.0M
2025-07-28 109.07 109.07 108.11 108.11 0.0M
2025-07-25 108.38 109.03 108.34 109.03 0.0M
2025-07-24 109.08 109.13 108.48 108.48 0.0M
2025-07-23 108.82 109.24 108.82 109.24 0.0M
2025-07-22 107.18 108.64 107.17 108.64 0.0M
2025-07-21 107.86 108.00 107.08 107.08 0.0M
2025-07-18 108.29 108.50 107.75 107.89 0.0M
2025-07-17 107.79 108.05 107.32 108.04 0.0M
2025-07-16 106.78 107.14 105.70 107.09 0.0M
2025-07-15 107.97 107.97 106.49 106.49 0.0M
2025-07-14 107.84 108.29 107.84 108.25 0.0M
2025-07-11 108.15 108.19 107.69 108.14 0.0M
2025-07-10 108.56 109.30 108.56 108.80 0.0M
2025-07-09 108.63 108.63 107.55 108.22 0.0M
2025-07-08 107.76 108.08 107.76 107.87 0.0M
2025-07-07 108.22 108.22 107.22 107.42 0.0M
2025-07-03 108.40 108.61 108.29 108.31 0.0M
2025-07-02 107.02 107.90 106.98 107.90 0.0M
2025-07-01 106.88 108.20 106.87 107.99 0.0M
2025-06-30 106.32 106.67 106.32 106.67 0.0M
2025-06-27 106.39 106.78 105.83 106.38 0.0M
2025-06-26 105.58 106.23 105.58 106.23 0.0M
2025-06-25 105.78 105.78 105.12 105.14 0.0M
2025-06-24 105.98 106.14 105.87 106.05 0.0M
2025-06-23 104.70 105.30 104.61 105.30 0.0M
2025-06-20 104.58 104.58 103.87 104.04 0.0M
2025-06-18 104.18 104.44 103.92 103.92 0.0M
2025-06-17 104.49 104.49 103.86 103.88 0.0M
2025-06-16 105.16 105.16 104.80 104.92 0.0M
2025-06-13 103.95 103.95 103.95 103.95 0.0M
2025-06-12 105.36 105.61 105.36 105.61 0.0M
2025-06-11 105.68 105.68 105.22 105.37 0.0M
2025-06-10 106.02 106.02 105.70 105.94 0.0M
2025-06-09 105.56 106.04 105.50 105.56 0.0M
2025-06-06 105.59 105.59 105.25 105.46 0.0M
2025-06-05 105.12 105.12 104.40 104.49 0.0M
2025-06-04 105.27 105.56 105.10 105.10 0.0M
2025-06-03 104.67 105.36 104.67 105.36 0.0M
2025-06-02 104.65 104.65 103.91 104.52 0.0M
2025-05-30 104.99 105.01 104.63 105.01 0.0M
2025-05-29 104.98 105.12 104.81 105.12 0.0M
2025-05-28 104.99 104.99 104.53 104.53 0.0M
2025-05-27 105.55 105.62 105.55 105.62 0.0M
2025-05-23 103.48 103.57 103.48 103.57 0.0M
2025-05-22 104.08 104.08 103.75 103.75 0.0M
2025-05-21 105.61 105.69 104.26 104.26 0.0M
2025-05-20 106.31 106.89 106.31 106.45 0.0M
2025-05-19 106.67 106.67 106.67 106.67 0.0M
2025-05-16 106.24 106.67 106.00 106.67 0.0M
2025-05-15 104.53 105.43 104.53 105.43 0.0M
2025-05-14 104.41 104.60 104.41 104.41 0.0M
2025-05-13 105.36 105.36 105.36 105.36 0.0M
2025-05-12 105.52 105.84 105.40 105.50 0.0M
2025-05-09 102.92 102.98 102.92 102.93 0.0M
2025-05-08 102.63 103.73 102.63 102.96 0.0M
2025-05-07 102.31 102.31 101.76 102.10 0.0M
2025-05-06 101.94 102.13 101.33 101.55 0.0M
2025-05-05 102.59 102.59 102.01 102.01 0.0M
2025-05-02 101.67 102.59 101.67 102.53 0.0M
2025-05-01 100.89 100.89 100.78 100.78 0.0M
2025-04-30 99.50 100.86 99.50 100.86 0.0M
2025-04-29 99.99 100.52 99.99 100.40 0.0M
2025-04-28 99.85 100.02 99.10 100.02 0.0M
2025-04-25 99.24 99.48 99.24 99.48 0.0M
2025-04-24 99.07 100.25 99.07 100.17 0.0M
2025-04-23 100.56 100.56 98.51 98.82 0.0M
2025-04-22 96.29 97.81 96.29 97.76 0.0M
2025-04-21 96.03 96.03 94.54 95.15 0.0M
2025-04-17 97.00 97.73 96.45 96.96 0.0M
2025-04-16 97.68 97.68 95.92 96.42 0.0M
2025-04-15 98.09 98.12 97.35 97.35 0.0M
2025-04-14 96.66 98.20 96.66 97.85 0.0M
2025-04-11 94.61 96.28 93.67 96.28 0.0M
2025-04-10 95.53 95.88 93.54 94.61 0.0M
2025-04-09 90.57 97.94 90.57 97.94 0.0M
2025-04-08 95.72 95.72 90.08 90.93 0.0M
2025-04-07 91.18 95.36 91.18 92.80 0.0M
2025-04-04 96.61 96.61 93.96 94.14 0.0M
2025-04-03 101.78 101.78 99.95 100.00 0.0M
2025-04-02 103.97 105.04 103.97 105.04 0.0M
2025-04-01 103.00 104.28 103.00 103.94 0.0M
2025-03-31 102.58 104.23 102.58 103.89 0.0M
2025-03-28 103.35 103.35 103.02 103.23 0.0M
2025-03-27 104.54 104.57 103.93 104.45 0.0M
2025-03-26 104.48 105.02 104.48 104.69 0.0M
2025-03-25 105.01 105.04 104.04 104.52 0.0M
2025-03-24 104.01 104.90 104.01 104.90 0.0M
2025-03-21 103.22 103.39 103.13 103.22 0.0M
2025-03-20 104.50 104.50 103.98 103.99 0.0M
2025-03-19 104.00 104.49 104.00 104.49 0.0M
2025-03-18 103.91 103.98 103.69 103.92 0.0M
2025-03-17 103.06 104.61 103.06 104.57 0.0M
2025-03-14 101.33 103.23 101.33 103.23 0.0M
2025-03-13 101.69 102.31 100.98 101.07 0.0M
2025-03-12 102.06 102.40 102.06 102.12 0.0M
2025-03-11 103.57 103.77 102.44 102.88 0.0M
2025-03-10 103.78 103.84 103.78 103.84 0.0M
2025-03-07 103.81 105.30 103.81 105.17 0.0M
2025-03-06 104.92 105.02 104.21 104.57 0.0M
2025-03-05 103.88 105.50 103.88 105.42 0.0M
2025-03-04 104.00 104.32 104.00 104.07 0.0M
2025-03-03 107.43 108.00 106.24 106.28 0.0M
2025-02-28 106.24 107.38 106.24 107.38 0.0M
2025-02-27 106.24 106.96 106.03 106.20 0.0M
2025-02-26 106.79 107.21 106.50 106.50 0.0M
2025-02-25 105.89 106.86 105.89 106.74 0.0M
2025-02-24 105.72 106.40 105.72 105.95 0.0M
2025-02-21 106.29 106.29 105.33 105.78 0.0M
2025-02-20 106.86 106.95 106.45 106.95 0.0M
2025-02-19 107.15 107.42 106.91 107.42 0.0M
2025-02-18 106.47 107.38 106.47 107.38 0.0M
2025-02-14 107.19 107.26 106.46 106.56 0.0M
2025-02-13 105.92 106.89 105.92 106.89 0.0M
2025-02-12 105.86 105.93 105.86 105.93 0.0M
2025-02-11 106.23 106.80 106.23 106.80 0.0M
2025-02-10 106.41 106.87 106.41 106.69 0.0M
2025-02-07 107.35 107.35 106.68 106.77 0.0M
2025-02-06 107.33 107.33 106.87 107.16 0.0M
2025-02-05 107.14 107.28 106.90 107.21 0.0M
2025-02-04 106.45 107.16 106.45 106.87 0.0M
2025-02-03 105.49 106.90 105.44 106.73 0.0M
2025-01-31 107.75 108.43 107.51 107.61 0.0M
2025-01-30 107.29 108.35 107.29 108.07 0.0M
2025-01-29 107.36 107.36 106.62 106.76 0.0M
2025-01-28 107.72 107.72 106.78 107.19 0.0M
2025-01-27 106.91 107.81 106.91 107.79 0.0M
2025-01-24 107.32 107.48 107.32 107.41 0.0M
2025-01-23 107.17 107.51 107.17 107.39 0.0M
2025-01-22 107.83 107.84 107.50 107.57 0.0M
2025-01-21 107.43 108.25 107.16 108.24 0.0M
2025-01-17 106.80 107.21 106.80 106.85 0.0M
2025-01-16 106.25 106.67 106.22 106.67 0.1M
2025-01-15 106.07 106.07 105.52 105.59 0.0M
2025-01-14 103.39 104.66 103.39 104.66 0.0M
2025-01-13 102.64 103.53 102.64 103.53 0.0M
2025-01-10 102.42 102.46 101.94 102.15 0.0M
2025-01-08 103.66 103.87 103.25 103.87 0.0M
2025-01-07 104.24 104.24 103.28 103.62 0.0M
2025-01-06 104.31 104.73 103.65 103.79 0.0M
2025-01-03 103.18 104.23 103.18 104.10 0.0M
2025-01-02 104.07 104.38 102.99 103.31 0.0M