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
2021-12-31 96.18 96.39 95.99 96.11 0.0M
2021-12-30 96.05 96.33 95.88 95.88 0.0M
2021-12-29 95.41 96.08 95.41 96.02 0.0M
2021-12-28 95.71 95.75 95.51 95.63 0.0M
2021-12-27 94.30 95.36 94.30 95.36 0.0M
2021-12-23 93.70 94.38 93.70 94.27 0.0M
2021-12-22 92.40 93.59 92.40 93.59 0.0M
2021-12-21 91.98 93.10 91.98 92.84 0.0M
2021-12-20 91.84 91.84 90.47 91.57 0.0M
2021-12-17 94.19 94.44 93.45 93.47 0.0M
2021-12-16 94.86 95.40 94.31 94.49 0.0M
2021-12-15 93.53 94.66 93.39 94.64 0.0M
2021-12-14 93.80 93.80 93.46 93.51 0.0M
2021-12-13 94.30 94.42 93.84 94.10 0.0M
2021-12-10 94.33 94.33 94.25 94.28 0.0M
2021-12-09 94.62 94.62 93.96 93.96 0.0M
2021-12-08 94.53 94.93 94.53 94.79 0.0M
2021-12-07 94.52 94.59 94.25 94.32 0.0M
2021-12-06 91.97 93.45 91.97 93.01 0.0M
2021-12-03 91.58 91.59 91.18 91.59 0.0M
2021-12-02 89.26 92.05 89.26 91.62 0.0M
2021-12-01 91.38 92.49 89.61 89.61 0.0M
2021-11-30 92.52 92.52 90.55 90.55 0.0M
2021-11-29 93.32 93.60 92.70 93.29 0.0M
2021-11-26 93.05 93.27 92.52 92.81 0.0M
2021-11-24 94.68 95.24 94.68 95.23 0.0M
2021-11-23 94.97 95.19 94.97 95.16 0.0M
2021-11-22 94.58 95.43 94.58 94.88 0.0M
2021-11-19 94.89 95.20 94.78 94.78 0.0M
2021-11-18 95.17 95.26 95.17 95.25 0.0M
2021-11-17 95.96 95.96 95.38 95.74 0.0M
2021-11-16 96.28 96.29 95.90 95.90 0.0M
2021-11-15 95.49 95.90 95.49 95.87 0.0M
2021-11-12 95.02 95.60 95.02 95.60 0.0M
2021-11-11 95.02 95.04 94.88 95.04 0.0M
2021-11-10 94.61 95.37 94.61 94.98 0.0M
2021-11-09 94.55 94.90 94.39 94.85 0.0M
2021-11-08 95.67 95.67 94.69 94.72 0.0M
2021-11-05 94.99 94.99 94.84 94.89 0.0M
2021-11-04 95.03 95.03 94.16 94.33 0.0M
2021-11-03 94.34 94.77 94.34 94.77 0.0M
2021-11-02 94.59 94.61 94.53 94.57 0.0M
2021-11-01 94.15 94.52 94.15 94.52 0.0M
2021-10-29 93.99 93.99 93.54 93.83 0.0M
2021-10-28 93.51 93.95 93.51 93.95 0.0M
2021-10-27 93.99 93.99 93.11 93.11 0.0M
2021-10-26 94.69 94.85 94.42 94.42 0.0M
2021-10-25 95.01 95.04 94.74 94.74 0.0M
2021-10-22 94.77 94.94 94.63 94.70 0.0M
2021-10-21 93.67 94.35 93.67 94.35 0.0M
2021-10-20 94.19 94.19 93.98 94.14 0.0M
2021-10-19 93.28 93.31 93.03 93.29 0.0M
2021-10-18 92.53 92.57 92.51 92.57 0.0M
2021-10-15 93.26 93.26 92.65 92.65 0.0M
2021-10-14 91.64 92.51 91.64 92.49 0.0M
2021-10-13 90.89 91.06 90.89 91.06 0.0M
2021-10-12 90.62 90.98 90.46 90.61 0.0M
2021-10-11 91.49 91.54 90.66 90.66 0.0M
2021-10-08 91.51 91.70 91.32 91.32 0.0M
2021-10-07 91.55 91.97 91.54 91.54 0.0M
2021-10-06 90.03 90.95 89.51 90.95 0.0M
2021-10-05 90.25 91.16 90.25 90.92 0.0M
2021-10-04 90.51 90.51 89.95 90.28 0.0M
2021-10-01 90.03 91.10 89.42 90.72 0.0M
2021-09-30 91.43 91.43 89.88 89.88 0.0M
2021-09-29 90.80 91.09 90.80 91.09 0.0M
2021-09-28 91.33 91.33 90.79 90.79 0.0M
2021-09-27 91.59 92.40 91.59 91.92 0.0M
2021-09-24 91.51 91.85 91.51 91.74 0.0M
2021-09-23 92.00 92.11 91.62 91.62 0.0M
2021-09-22 90.44 91.14 90.44 90.71 0.0M
2021-09-21 90.66 90.66 89.86 89.86 0.0M
2021-09-20 89.67 90.16 89.20 90.16 0.0M
2021-09-17 91.78 91.86 91.47 91.47 0.0M
2021-09-16 92.49 92.70 92.49 92.55 0.0M
2021-09-15 91.90 93.11 91.90 93.01 0.0M
2021-09-14 92.95 92.95 91.74 91.97 0.0M
2021-09-13 93.56 93.56 92.64 93.04 0.0M
2021-09-10 93.75 93.90 92.84 92.84 0.0M
2021-09-09 93.51 93.99 93.49 93.49 0.0M
2021-09-08 93.46 93.88 93.46 93.84 0.0M
2021-09-07 95.03 95.03 93.75 93.75 0.0M
2021-09-03 95.01 95.21 94.97 94.97 0.0M
2021-09-02 94.64 95.22 94.64 95.22 0.0M
2021-09-01 94.15 94.61 94.15 94.44 0.0M
2021-08-31 94.69 94.69 94.20 94.40 0.0M
2021-08-30 94.43 94.71 94.43 94.44 0.0M
2021-08-27 93.80 94.44 93.80 94.44 0.0M
2021-08-26 93.67 93.67 93.43 93.44 0.0M
2021-08-25 93.41 94.11 93.41 93.98 0.0M
2021-08-24 93.52 93.91 93.46 93.47 0.0M
2021-08-23 92.84 93.29 92.84 93.16 0.0M
2021-08-20 92.28 93.02 92.21 92.64 0.0M
2021-08-19 91.86 92.26 91.64 91.92 0.0M
2021-08-18 92.74 93.44 92.36 92.36 0.0M
2021-08-17 93.02 93.12 92.77 93.02 0.0M
2021-08-16 93.94 93.95 93.85 93.95 0.0M
2021-08-13 93.86 94.07 93.86 93.90 0.0M
2021-08-12 93.55 93.88 93.55 93.88 0.0M
2021-08-11 93.74 93.98 93.74 93.98 0.0M
2021-08-10 92.44 93.25 92.06 93.04 0.0M
2021-08-09 92.27 92.67 92.27 92.52 0.0M
2021-08-06 92.55 92.73 92.54 92.57 0.0M
2021-08-05 92.19 92.24 92.19 92.24 0.0M
2021-08-04 92.32 92.32 92.02 92.06 0.0M
2021-08-03 91.77 92.72 91.77 92.72 0.0M
2021-08-02 93.32 93.32 92.17 92.17 0.0M
2021-07-30 92.67 93.42 92.39 92.39 0.0M
2021-07-29 92.63 93.00 92.63 92.80 0.0M
2021-07-28 91.30 92.00 91.30 91.87 0.0M
2021-07-27 91.25 91.70 91.25 91.70 0.0M
2021-07-26 91.36 91.64 91.36 91.64 0.0M
2021-07-23 91.38 91.58 91.17 91.58 0.0M
2021-07-22 90.97 90.97 90.51 90.74 0.0M
2021-07-21 91.15 91.41 91.15 91.24 0.0M
2021-07-20 88.94 90.92 88.94 90.62 0.0M
2021-07-19 89.76 89.76 88.21 88.68 0.0M
2021-07-16 91.31 91.31 90.69 90.69 0.0M
2021-07-15 90.29 91.20 90.29 91.11 0.0M
2021-07-14 91.05 91.14 90.65 90.93 0.0M
2021-07-13 91.14 91.14 90.77 90.77 0.0M
2021-07-12 90.97 91.60 90.97 91.60 0.0M
2021-07-09 91.07 91.37 90.84 91.34 0.0M
2021-07-08 89.58 90.43 89.58 89.79 0.0M
2021-07-07 89.80 90.85 89.80 90.67 0.0M
2021-07-06 90.91 90.91 89.26 90.15 0.0M
2021-07-02 90.56 90.91 90.56 90.83 0.0M
2021-07-01 90.35 90.79 90.35 90.56 0.0M
2021-06-30 89.66 89.91 89.62 89.91 0.0M
2021-06-29 90.23 90.39 89.77 89.86 0.0M
2021-06-28 90.36 90.36 89.88 90.03 0.0M
2021-06-25 90.10 90.38 90.10 90.38 0.0M
2021-06-24 89.63 89.76 89.31 89.68 0.0M
2021-06-23 89.37 89.71 89.37 89.44 0.0M
2021-06-22 89.23 89.84 89.23 89.67 0.0M
2021-06-21 89.09 89.46 89.08 89.42 0.0M
2021-06-18 88.19 88.31 87.86 87.86 0.0M
2021-06-17 90.02 90.26 89.08 89.35 0.0M
2021-06-16 90.77 90.77 90.17 90.23 0.0M
2021-06-15 90.53 91.34 90.53 91.09 0.0M
2021-06-14 90.66 90.80 90.39 90.80 0.0M
2021-06-11 90.88 91.08 90.74 91.08 0.0M
2021-06-10 90.72 91.07 90.72 90.87 0.0M
2021-06-09 90.85 91.09 90.80 90.84 0.0M
2021-06-08 90.68 91.19 90.54 91.16 0.0M
2021-06-07 90.79 91.10 90.72 90.86 0.0M
2021-06-04 90.95 91.15 90.81 91.15 0.0M
2021-06-03 90.03 90.89 90.03 90.84 0.0M
2021-06-02 90.74 90.88 90.66 90.66 0.0M
2021-06-01 91.23 91.23 90.71 90.87 0.0M
2021-05-28 90.53 90.82 90.53 90.76 0.0M
2021-05-27 90.32 90.71 90.32 90.56 0.0M
2021-05-26 91.61 91.66 89.91 90.14 0.0M
2021-05-25 90.45 90.79 90.08 90.08 0.0M
2021-05-24 90.71 90.76 90.50 90.59 0.0M
2021-05-21 90.02 90.68 90.02 90.17 0.0M
2021-05-20 89.24 90.18 89.24 89.91 0.0M
2021-05-19 88.88 89.22 87.93 89.22 0.0M
2021-05-18 90.62 90.62 89.71 89.76 0.0M
2021-05-17 90.64 90.76 90.64 90.68 0.0M
2021-05-14 90.31 91.35 90.31 90.71 0.0M
2021-05-13 88.21 90.18 88.21 89.91 0.0M
2021-05-12 89.73 89.73 88.25 88.31 0.0M
2021-05-11 90.64 90.64 90.06 90.49 0.0M
2021-05-10 91.85 92.74 91.75 91.75 0.0M
2021-05-07 90.16 91.65 90.16 91.60 0.0M
2021-05-06 89.65 90.51 89.65 90.51 0.0M
2021-05-05 90.10 90.10 89.38 90.02 0.0M
2021-05-04 89.07 90.04 89.07 90.04 0.0M
2021-05-03 89.21 89.82 89.21 89.57 0.0M
2021-04-30 88.73 89.27 88.73 88.96 0.0M
2021-04-29 89.22 89.59 89.22 89.58 0.0M
2021-04-28 89.52 89.52 88.99 89.02 0.0M
2021-04-27 88.96 89.19 88.76 88.76 0.0M
2021-04-26 89.07 89.29 89.01 89.08 0.0M
2021-04-23 88.49 89.20 88.39 89.07 0.0M
2021-04-22 88.56 88.75 88.16 88.19 0.0M
2021-04-21 87.99 88.65 87.99 88.59 0.0M
2021-04-20 87.57 88.20 87.57 87.89 0.0M
2021-04-19 87.98 88.09 87.88 88.02 0.0M
2021-04-16 88.03 88.50 88.03 88.31 0.0M
2021-04-15 87.42 87.55 87.31 87.55 0.0M
2021-04-14 86.79 86.99 86.78 86.78 0.0M
2021-04-13 86.49 86.69 86.36 86.65 0.0M
2021-04-12 86.22 86.75 86.22 86.72 0.0M
2021-04-09 85.70 86.49 85.70 86.48 0.0M
2021-04-08 86.09 86.09 85.49 85.74 0.0M
2021-04-07 85.68 85.73 85.44 85.58 0.0M
2021-04-06 85.52 86.34 85.52 85.85 0.0M
2021-04-05 85.37 85.99 85.37 85.89 0.0M
2021-04-01 84.13 84.93 83.91 84.93 0.0M
2021-03-31 84.32 84.53 84.21 84.21 0.0M
2021-03-30 83.72 84.49 83.72 84.30 0.0M
2021-03-29 83.84 84.31 83.77 84.06 0.0M
2021-03-26 83.35 84.18 83.01 84.18 0.0M
2021-03-25 81.09 82.92 81.09 82.79 0.0M
2021-03-24 81.97 82.47 81.66 81.66 0.0M
2021-03-23 81.75 82.11 81.09 81.21 0.0M
2021-03-22 82.21 82.49 82.17 82.37 0.0M
2021-03-19 82.47 83.17 82.42 82.69 0.0M
2021-03-18 82.67 83.81 82.67 82.94 0.0M
2021-03-17 82.42 83.14 82.42 83.14 0.0M
2021-03-16 83.20 83.20 82.68 82.74 0.0M
2021-03-15 83.05 83.44 82.93 83.44 0.0M
2021-03-12 82.16 82.66 82.16 82.66 0.0M
2021-03-11 81.58 82.18 81.58 81.76 0.0M
2021-03-10 80.38 81.81 80.38 81.53 0.0M
2021-03-09 80.62 81.01 80.41 80.41 0.0M
2021-03-08 78.93 81.03 78.93 80.25 0.0M
2021-03-05 78.31 79.61 76.94 79.43 0.0M
2021-03-04 78.35 78.91 77.12 77.39 0.0M
2021-03-03 78.97 79.16 78.61 78.62 0.0M
2021-03-02 79.44 79.47 78.70 79.05 0.0M
2021-03-01 78.41 79.79 78.41 79.24 0.0M
2021-02-26 78.34 78.77 77.32 77.44 0.0M
2021-02-25 79.59 80.01 78.28 78.41 0.0M
2021-02-24 79.90 80.76 79.13 80.46 0.0M
2021-02-23 78.70 79.53 78.04 79.53 0.0M
2021-02-22 78.55 79.22 78.55 78.94 0.0M
2021-02-19 79.39 79.44 79.19 79.19 0.0M
2021-02-18 78.49 78.92 78.46 78.72 0.0M
2021-02-17 78.97 79.23 78.83 79.16 0.0M
2021-02-16 80.02 80.02 79.05 79.36 0.0M
2021-02-12 78.99 79.63 78.99 79.60 0.0M
2021-02-11 79.49 79.65 79.03 79.39 0.0M
2021-02-10 79.44 79.65 79.22 79.36 0.0M
2021-02-09 78.77 79.24 78.77 79.20 0.0M
2021-02-08 77.99 78.93 77.99 78.93 0.0M
2021-02-05 78.01 78.49 78.01 78.29 0.0M
2021-02-04 77.27 77.91 77.27 77.79 0.0M
2021-02-03 76.86 77.02 76.65 77.01 0.0M
2021-02-02 76.48 77.26 76.48 76.95 0.0M
2021-02-01 75.21 76.00 75.21 75.93 0.0M
2021-01-29 75.85 75.89 74.53 75.08 0.0M
2021-01-28 75.77 76.98 75.77 76.50 0.0M
2021-01-27 76.01 76.54 75.17 75.46 0.0M
2021-01-26 78.61 78.61 77.74 77.74 0.0M
2021-01-25 78.33 78.86 78.05 78.52 0.0M
2021-01-22 78.57 78.81 78.22 78.80 0.0M
2021-01-21 77.25 79.25 77.25 78.89 0.0M
2021-01-20 78.58 79.28 78.38 79.23 0.0M
2021-01-19 78.40 78.55 78.24 78.46 0.0M
2021-01-15 77.87 78.25 77.35 78.18 0.0M
2021-01-14 78.37 78.92 78.37 78.57 0.0M
2021-01-13 78.44 78.60 78.32 78.33 0.0M
2021-01-12 78.37 78.84 78.02 78.84 0.0M
2021-01-11 76.62 78.28 76.62 78.28 0.0M
2021-01-08 78.31 78.51 77.51 78.21 0.0M
2021-01-07 78.20 78.39 77.80 78.27 0.1M
2021-01-06 76.21 78.26 76.21 77.76 0.0M
2021-01-05 75.39 76.03 75.39 75.66 0.0M
2021-01-04 76.35 76.35 74.70 74.97 0.0M