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
2022-12-30 90.41 90.41 88.27 88.89 0.0M
2022-12-29 88.56 89.55 88.56 89.34 0.0M
2022-12-28 90.49 90.49 87.94 88.04 0.0M
2022-12-27 88.68 89.16 88.63 89.07 0.0M
2022-12-23 88.65 88.91 88.08 88.79 0.0M
2022-12-22 88.01 88.08 86.96 88.08 0.0M
2022-12-21 88.93 89.19 88.36 88.94 0.0M
2022-12-20 87.48 87.86 87.03 87.63 0.0M
2022-12-19 88.34 88.34 87.13 87.13 0.0M
2022-12-16 89.44 89.50 88.66 89.34 0.0M
2022-12-15 90.87 90.87 89.79 90.10 0.0M
2022-12-14 92.82 92.93 91.91 91.91 0.0M
2022-12-13 94.84 94.84 92.01 92.55 0.0M
2022-12-12 90.82 92.09 90.82 92.09 0.0M
2022-12-09 91.68 91.76 91.11 91.11 0.0M
2022-12-08 91.69 91.69 91.33 91.39 0.0M
2022-12-07 92.00 92.00 90.91 90.91 0.0M
2022-12-06 90.69 90.98 90.59 90.98 0.0M
2022-12-05 92.26 92.26 91.51 91.60 0.0M
2022-12-02 92.52 93.04 92.51 92.81 0.0M
2022-12-01 93.73 93.73 92.98 93.19 0.0M
2022-11-30 91.56 93.07 90.30 93.07 0.0M
2022-11-29 90.73 91.39 90.56 90.84 0.0M
2022-11-28 91.95 91.95 90.38 90.48 0.0M
2022-11-25 92.05 92.05 92.05 92.05 0.0M
2022-11-23 91.57 91.76 91.23 91.62 0.0M
2022-11-22 90.41 91.14 90.41 91.14 0.0M
2022-11-21 90.41 90.41 90.08 90.25 0.0M
2022-11-18 90.18 90.44 89.64 90.29 0.0M
2022-11-17 88.83 89.45 88.70 89.27 0.0M
2022-11-16 90.17 90.43 90.03 90.20 0.0M
2022-11-15 91.00 91.23 90.36 90.63 0.0M
2022-11-14 90.59 91.25 89.73 89.73 0.0M
2022-11-11 91.06 91.21 90.52 90.81 0.0M
2022-11-10 89.53 90.51 89.53 90.51 0.0M
2022-11-09 86.63 86.86 86.24 86.24 0.0M
2022-11-08 87.62 88.13 87.17 87.43 0.0M
2022-11-07 86.82 87.15 86.47 87.07 0.0M
2022-11-04 85.94 86.61 85.59 86.61 0.0M
2022-11-03 84.01 85.68 84.01 85.22 0.0M
2022-11-02 87.14 87.57 85.29 85.29 0.0M
2022-11-01 86.73 86.92 86.73 86.92 0.0M
2022-10-31 86.65 86.88 86.57 86.70 0.0M
2022-10-28 85.38 86.93 85.38 86.89 0.0M
2022-10-27 85.40 85.69 84.94 84.94 0.0M
2022-10-26 84.71 85.20 84.40 84.50 0.0M
2022-10-25 83.00 84.44 83.00 84.39 0.0M
2022-10-24 82.64 82.90 82.55 82.83 0.0M
2022-10-21 80.51 82.24 80.51 82.24 0.0M
2022-10-20 81.13 81.13 80.09 80.41 0.0M
2022-10-19 82.55 82.55 81.35 81.78 0.0M
2022-10-18 83.24 83.24 82.84 82.98 0.0M
2022-10-17 82.00 82.00 81.83 81.93 0.0M
2022-10-14 81.80 82.61 79.93 79.93 0.0M
2022-10-13 78.15 81.70 78.15 81.66 0.0M
2022-10-12 80.18 80.18 79.52 79.52 0.0M
2022-10-11 80.39 80.39 79.91 80.33 0.0M
2022-10-10 81.03 81.03 80.57 80.82 0.0M
2022-10-07 82.49 82.49 81.05 81.05 0.0M
2022-10-06 83.60 84.09 82.72 83.02 0.0M
2022-10-05 83.94 84.73 83.53 83.85 0.0M
2022-10-04 84.42 84.82 84.42 84.81 0.0M
2022-10-03 81.28 82.64 80.99 82.18 0.0M
2022-09-30 80.80 81.03 79.95 79.96 0.0M
2022-09-29 82.00 82.00 80.36 80.80 0.0M
2022-09-28 80.96 82.39 80.96 82.39 0.0M
2022-09-27 81.39 81.86 80.16 80.59 0.0M
2022-09-26 82.09 82.13 80.91 81.01 0.0M
2022-09-23 82.60 82.60 81.67 82.35 0.0M
2022-09-22 84.20 84.25 83.71 83.97 0.0M
2022-09-21 87.04 87.04 85.12 85.13 0.0M
2022-09-20 86.75 86.75 85.86 86.36 0.0M
2022-09-19 86.80 87.73 86.80 87.71 0.0M
2022-09-16 86.72 86.90 86.09 86.63 0.0M
2022-09-15 88.89 88.89 87.75 87.81 0.0M
2022-09-14 88.92 88.92 87.90 88.58 0.0M
2022-09-13 89.87 89.98 88.36 88.92 0.0M
2022-09-12 92.48 92.48 91.66 91.89 0.0M
2022-09-09 90.49 91.27 90.49 90.99 0.0M
2022-09-08 88.44 89.83 88.44 89.81 0.0M
2022-09-07 87.27 89.36 87.27 89.36 0.0M
2022-09-06 87.23 87.63 87.11 87.26 0.0M
2022-09-02 88.93 89.22 87.42 87.46 0.0M
2022-09-01 87.39 88.13 87.00 88.13 0.0M
2022-08-31 88.35 88.35 88.10 88.10 0.0M
2022-08-30 89.67 89.67 88.50 88.50 0.0M
2022-08-29 89.91 90.03 89.72 89.72 0.0M
2022-08-26 92.62 92.62 90.17 90.17 0.0M
2022-08-25 92.63 93.28 92.10 92.84 0.0M
2022-08-24 91.59 91.86 91.12 91.86 0.0M
2022-08-23 91.49 91.49 91.24 91.34 0.0M
2022-08-22 91.98 91.98 91.43 91.44 0.0M
2022-08-19 93.61 93.61 93.26 93.41 0.0M
2022-08-18 93.76 94.56 93.76 94.26 0.0M
2022-08-17 93.62 94.25 93.54 94.04 0.0M
2022-08-16 94.20 95.00 94.20 94.71 0.0M
2022-08-15 93.89 94.36 93.72 94.28 0.0M
2022-08-12 93.17 93.96 93.07 93.95 0.0M
2022-08-11 92.97 93.28 92.43 92.46 0.0M
2022-08-10 91.54 91.93 91.54 91.90 0.0M
2022-08-09 89.70 90.22 89.70 89.95 0.0M
2022-08-08 90.04 90.92 90.04 90.35 0.0M
2022-08-05 89.54 90.10 89.43 90.10 0.0M
2022-08-04 90.41 91.04 89.98 89.98 0.0M
2022-08-03 89.14 90.15 89.14 90.07 0.0M
2022-08-02 90.00 90.27 89.35 89.35 0.0M
2022-08-01 90.40 90.40 89.62 89.89 0.0M
2022-07-29 90.39 90.60 89.59 90.37 0.0M
2022-07-28 87.62 89.28 87.62 89.28 0.0M
2022-07-27 87.06 88.00 86.99 87.97 0.0M
2022-07-26 87.01 87.07 86.75 86.91 0.0M
2022-07-25 86.16 87.21 86.16 87.15 0.0M
2022-07-22 87.23 87.23 86.10 86.46 0.0M
2022-07-21 86.50 86.80 85.75 86.79 0.0M
2022-07-20 85.78 86.22 85.78 86.09 0.0M
2022-07-19 85.66 85.85 85.22 85.85 0.0M
2022-07-18 84.51 84.51 83.42 83.53 0.0M
2022-07-15 83.12 84.05 83.12 84.00 0.0M
2022-07-14 82.01 82.77 81.92 82.77 0.0M
2022-07-13 82.72 83.77 82.72 83.60 0.0M
2022-07-12 85.10 85.11 83.95 84.10 0.0M
2022-07-11 84.50 84.50 84.28 84.33 0.0M
2022-07-08 85.71 85.71 84.97 85.01 0.0M
2022-07-07 84.35 85.40 84.35 85.39 0.0M
2022-07-06 83.94 84.66 83.67 84.66 0.0M
2022-07-05 84.34 84.34 82.78 83.70 0.1M
2022-07-01 84.82 85.13 83.87 84.99 0.0M
2022-06-30 82.74 84.37 82.74 83.86 0.0M
2022-06-29 84.75 84.75 83.65 84.07 0.0M
2022-06-28 85.00 85.00 84.42 84.43 0.0M
2022-06-27 85.11 85.92 85.11 85.54 0.0M
2022-06-24 82.88 85.32 82.88 85.31 0.0M
2022-06-23 82.53 83.11 81.97 82.65 0.0M
2022-06-22 81.30 82.51 81.30 82.19 0.0M
2022-06-21 81.84 82.15 81.84 82.06 0.0M
2022-06-17 80.39 80.91 80.00 80.30 0.0M
2022-06-16 81.14 81.14 80.36 80.36 0.0M
2022-06-15 83.68 84.51 82.54 83.75 0.0M
2022-06-14 83.40 83.40 82.14 82.92 0.0M
2022-06-13 85.62 85.62 83.21 83.21 0.0M
2022-06-10 88.25 88.25 86.74 86.95 0.0M
2022-06-09 90.43 90.66 88.90 88.93 0.0M
2022-06-08 91.48 91.91 90.46 90.64 0.0M
2022-06-07 90.37 92.26 90.37 91.88 0.0M
2022-06-06 91.83 91.83 91.32 91.36 0.0M
2022-06-03 91.11 91.36 90.78 91.04 0.0M
2022-06-02 90.33 92.26 90.30 92.26 0.1M
2022-06-01 91.03 91.03 89.21 90.14 0.0M
2022-05-31 90.81 91.28 90.62 90.77 0.0M
2022-05-27 91.46 91.58 90.52 91.58 0.0M
2022-05-26 89.71 90.02 89.70 89.70 0.0M
2022-05-25 88.23 88.40 87.60 88.32 0.0M
2022-05-24 86.60 88.39 86.34 88.06 0.0M
2022-05-23 87.70 88.80 87.69 88.09 0.0M
2022-05-20 88.20 88.20 85.93 87.34 0.0M
2022-05-19 86.50 87.52 86.49 87.24 0.0M
2022-05-18 88.91 89.14 87.09 87.09 0.0M
2022-05-17 88.92 89.82 88.92 89.82 0.0M
2022-05-16 88.00 88.43 87.72 87.98 0.0M
2022-05-13 86.91 88.20 86.91 87.88 0.0M
2022-05-12 85.76 86.25 85.18 86.23 0.0M
2022-05-11 86.68 87.29 85.90 85.93 0.0M
2022-05-10 88.06 88.07 85.82 86.60 0.0M
2022-05-09 87.76 88.47 86.89 87.08 0.0M
2022-05-06 89.33 89.35 88.08 89.07 0.0M
2022-05-05 91.61 91.61 89.57 89.89 0.0M
2022-05-04 90.76 92.74 90.42 92.57 0.0M
2022-05-03 90.07 90.90 90.07 90.40 0.0M
2022-05-02 90.87 90.87 88.09 89.51 0.0M
2022-04-29 92.07 92.09 89.97 89.97 0.0M
2022-04-28 91.74 92.37 90.86 92.21 0.0M
2022-04-27 91.18 91.83 90.89 90.91 0.0M
2022-04-26 92.33 92.33 90.72 90.72 0.0M
2022-04-25 92.08 92.66 90.76 92.51 0.0M
2022-04-22 94.67 94.67 92.68 92.68 0.0M
2022-04-21 97.05 97.05 94.97 95.14 0.0M
2022-04-20 96.89 96.89 95.36 96.15 0.0M
2022-04-19 92.93 94.73 92.93 94.67 0.0M
2022-04-18 93.75 93.78 92.88 93.16 0.0M
2022-04-14 94.86 94.86 93.62 93.62 0.0M
2022-04-13 93.85 94.23 93.60 94.16 0.0M
2022-04-12 94.48 94.74 93.44 93.60 0.0M
2022-04-11 93.83 94.47 93.69 93.70 0.0M
2022-04-08 94.58 94.91 94.23 94.39 0.0M
2022-04-07 94.03 94.51 93.49 94.25 0.0M
2022-04-06 93.76 94.37 93.76 94.31 0.0M
2022-04-05 95.61 95.71 94.77 94.77 0.0M
2022-04-04 95.27 95.84 94.94 95.32 0.0M
2022-04-01 95.64 95.64 94.77 95.37 0.0M
2022-03-31 96.41 96.41 95.07 95.07 0.0M
2022-03-30 96.49 96.49 95.66 95.84 0.0M
2022-03-29 95.37 96.32 95.37 96.20 0.0M
2022-03-28 94.96 95.19 94.72 95.19 0.0M
2022-03-25 94.66 95.28 94.53 95.28 0.0M
2022-03-24 93.59 94.72 93.59 94.52 0.0M
2022-03-23 94.58 94.58 93.76 93.76 0.0M
2022-03-22 94.45 94.87 94.45 94.48 0.0M
2022-03-21 94.23 95.00 93.80 94.30 0.0M
2022-03-18 92.82 93.98 92.82 93.98 0.0M
2022-03-17 92.18 93.45 92.10 93.37 0.0M
2022-03-16 91.72 92.25 90.82 92.24 0.0M
2022-03-15 90.21 90.56 89.75 90.56 0.0M
2022-03-14 90.00 90.39 89.09 89.37 0.0M
2022-03-11 90.81 91.35 89.97 89.99 0.0M
2022-03-10 90.09 90.81 90.03 90.80 0.0M
2022-03-09 90.40 91.06 90.14 90.55 0.0M
2022-03-08 89.49 90.14 89.06 89.06 0.0M
2022-03-07 91.50 91.50 89.43 89.66 0.0M
2022-03-04 91.30 91.60 90.63 91.60 0.0M
2022-03-03 92.41 92.42 91.71 91.95 0.0M
2022-03-02 90.91 92.10 90.91 91.88 0.0M
2022-03-01 91.46 91.60 90.11 90.11 0.0M
2022-02-28 90.66 91.28 90.33 91.28 0.0M
2022-02-25 89.75 91.52 89.64 91.46 0.0M
2022-02-24 86.37 89.07 86.37 89.07 0.0M
2022-02-23 90.12 90.13 88.33 88.37 0.0M
2022-02-22 90.20 90.45 89.12 89.51 0.0M
2022-02-18 90.99 91.34 90.47 90.51 0.0M
2022-02-17 91.60 91.60 90.65 90.73 0.0M
2022-02-16 91.24 92.02 90.98 91.76 0.0M
2022-02-15 91.13 91.38 91.10 91.14 0.0M
2022-02-14 90.47 90.52 89.87 90.06 0.0M
2022-02-11 91.36 91.84 90.53 90.85 0.0M
2022-02-10 91.75 93.21 91.07 91.52 0.0M
2022-02-09 92.22 93.02 92.22 92.83 0.0M
2022-02-08 90.91 91.85 90.79 91.81 0.0M
2022-02-07 90.72 91.10 90.42 90.54 0.0M
2022-02-04 90.70 91.24 89.94 90.82 0.0M
2022-02-03 91.31 91.94 90.97 91.09 0.0M
2022-02-02 92.19 92.47 91.56 92.37 0.0M
2022-02-01 91.01 91.85 91.01 91.83 0.0M
2022-01-31 90.21 91.41 89.86 91.41 0.0M
2022-01-28 88.24 89.84 87.99 89.42 0.0M
2022-01-27 90.34 90.54 88.48 88.71 0.0M
2022-01-26 91.24 91.26 88.48 89.26 0.0M
2022-01-25 89.37 90.57 88.11 89.84 0.0M
2022-01-24 88.62 90.79 88.13 90.79 0.0M
2022-01-21 90.96 91.67 90.51 90.51 0.0M
2022-01-20 92.50 93.52 91.26 91.39 0.0M
2022-01-19 92.87 93.37 92.47 92.47 0.0M
2022-01-18 92.63 93.44 92.63 92.80 0.0M
2022-01-14 93.40 94.26 92.83 94.09 0.0M
2022-01-13 94.76 94.95 94.36 94.36 0.0M
2022-01-12 94.88 96.21 94.35 94.77 0.0M
2022-01-11 94.14 94.84 93.63 94.75 0.0M
2022-01-10 93.61 94.05 93.03 94.05 0.0M
2022-01-07 94.75 94.75 94.46 94.46 0.0M
2022-01-06 95.02 95.09 94.52 94.54 0.0M
2022-01-05 97.56 97.57 94.88 94.88 0.0M
2022-01-04 95.64 96.52 95.64 96.33 0.0M
2022-01-03 96.44 96.44 95.20 95.58 0.0M