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
2023-12-29 93.82 94.04 93.68 93.81 0.0M
2023-12-28 93.92 94.32 93.92 94.21 0.0M
2023-12-27 93.84 94.16 93.77 93.90 0.0M
2023-12-26 93.41 93.95 93.29 93.75 0.0M
2023-12-22 94.12 94.12 93.17 93.17 0.0M
2023-12-21 93.01 93.01 91.94 92.66 0.0M
2023-12-20 93.01 93.31 91.69 91.70 0.0M
2023-12-19 92.80 92.98 92.80 92.98 0.0M
2023-12-18 92.44 92.44 91.77 92.29 0.0M
2023-12-15 93.70 93.73 93.21 93.52 0.0M
2023-12-14 94.30 94.71 94.22 94.25 0.0M
2023-12-13 90.54 92.77 90.54 92.73 0.0M
2023-12-12 90.41 90.86 90.41 90.71 0.0M
2023-12-11 90.54 90.61 90.52 90.61 0.0M
2023-12-08 90.35 90.43 89.78 90.10 0.0M
2023-12-07 89.76 90.00 89.18 89.89 0.0M
2023-12-06 89.90 90.26 89.60 89.62 0.0M
2023-12-05 89.47 89.58 89.45 89.45 0.0M
2023-12-04 89.73 90.51 89.73 90.41 0.0M
2023-12-01 88.68 90.12 88.40 90.12 0.0M
2023-11-30 88.20 88.67 88.19 88.67 0.0M
2023-11-29 88.29 88.48 87.81 87.89 0.0M
2023-11-28 86.98 88.10 86.98 87.62 0.0M
2023-11-27 87.57 87.90 87.57 87.80 0.0M
2023-11-24 87.38 87.89 87.38 87.89 0.0M
2023-11-22 87.56 87.58 87.41 87.57 0.0M
2023-11-21 87.07 87.32 86.98 87.16 0.0M
2023-11-20 87.87 87.87 87.13 87.36 0.0M
2023-11-17 87.07 87.11 87.00 87.11 0.0M
2023-11-16 86.39 87.02 86.39 86.75 0.0M
2023-11-15 86.88 87.42 86.85 86.91 0.0M
2023-11-14 86.27 86.68 85.76 86.52 0.0M
2023-11-13 83.64 83.86 83.64 83.81 0.0M
2023-11-10 83.54 84.10 83.54 84.07 0.0M
2023-11-09 83.85 83.85 83.29 83.29 0.0M
2023-11-08 83.80 83.82 83.54 83.82 0.0M
2023-11-07 83.78 83.92 83.63 83.65 0.0M
2023-11-06 84.39 84.39 83.71 83.83 0.0M
2023-11-03 84.39 84.76 84.39 84.40 0.0M
2023-11-02 82.11 83.27 82.11 83.23 0.0M
2023-11-01 81.43 81.65 81.01 81.62 0.0M
2023-10-31 80.87 81.31 80.87 81.25 0.0M
2023-10-30 80.33 80.81 79.93 80.46 0.0M
2023-10-27 80.70 80.87 79.88 79.88 0.0M
2023-10-26 80.51 81.51 80.51 81.14 0.0M
2023-10-25 80.73 80.74 80.28 80.28 0.0M
2023-10-24 81.19 81.20 80.71 81.11 0.0M
2023-10-23 81.23 81.54 80.65 80.65 0.0M
2023-10-20 82.33 82.33 81.46 81.46 0.0M
2023-10-19 83.35 83.36 82.44 82.44 0.0M
2023-10-18 84.60 84.60 83.55 83.55 0.0M
2023-10-17 84.20 85.75 84.20 85.15 0.0M
2023-10-16 84.28 84.81 84.20 84.78 0.0M
2023-10-13 84.26 84.26 83.55 83.62 0.0M
2023-10-12 85.65 85.65 84.10 84.10 0.0M
2023-10-11 85.88 85.99 85.14 85.72 0.0M
2023-10-10 85.01 85.75 85.01 85.43 0.0M
2023-10-09 83.76 84.86 83.76 84.86 0.0M
2023-10-06 83.09 84.56 82.95 84.22 0.0M
2023-10-05 83.55 83.66 83.46 83.66 0.0M
2023-10-04 83.21 83.97 83.20 83.97 0.0M
2023-10-03 83.59 83.59 83.01 83.19 0.0M
2023-10-02 84.26 84.63 83.74 83.95 0.0M
2023-09-29 86.05 86.05 85.01 85.19 0.0M
2023-09-28 85.64 85.66 85.39 85.39 0.0M
2023-09-27 85.16 85.19 84.59 84.93 0.0M
2023-09-26 85.82 85.89 84.94 84.94 0.0M
2023-09-25 85.91 86.38 85.91 86.38 0.0M
2023-09-22 86.46 86.54 86.20 86.25 0.0M
2023-09-21 87.23 87.23 86.51 86.51 0.0M
2023-09-20 88.22 88.62 87.72 87.72 0.0M
2023-09-19 87.71 87.99 87.64 87.81 0.0M
2023-09-18 88.08 88.23 87.92 87.92 0.0M
2023-09-15 88.15 88.15 87.82 87.83 0.0M
2023-09-14 87.61 88.12 87.61 88.12 0.0M
2023-09-13 87.12 87.20 86.84 87.14 0.0M
2023-09-12 86.52 87.40 86.52 87.08 0.0M
2023-09-11 86.89 87.06 86.89 86.94 0.0M
2023-09-08 87.33 87.33 86.68 86.73 0.0M
2023-09-07 86.85 87.04 86.71 86.89 0.0M
2023-09-06 86.98 87.42 86.98 87.25 0.0M
2023-09-05 87.92 87.92 87.51 87.51 0.0M
2023-09-01 89.49 89.93 89.04 89.12 0.0M
2023-08-31 89.05 89.65 88.85 88.85 0.0M
2023-08-30 89.10 89.18 89.10 89.16 0.0M
2023-08-29 88.43 89.04 88.43 88.98 0.0M
2023-08-28 87.89 88.29 87.70 88.09 0.0M
2023-08-25 87.21 87.81 87.01 87.51 0.0M
2023-08-24 87.67 87.67 87.17 87.17 0.0M
2023-08-23 87.19 87.63 87.19 87.53 0.0M
2023-08-22 86.80 86.80 86.66 86.79 0.0M
2023-08-21 86.54 86.93 86.18 86.80 0.0M
2023-08-18 86.10 86.96 86.10 86.83 0.0M
2023-08-17 87.28 87.75 86.77 86.77 0.0M
2023-08-16 88.01 88.01 87.34 87.38 0.0M
2023-08-15 88.25 88.29 87.80 87.85 0.0M
2023-08-14 88.20 89.03 88.20 88.98 0.0M
2023-08-11 88.90 89.19 88.85 89.15 0.0M
2023-08-10 88.78 89.71 88.78 88.92 0.0M
2023-08-09 89.26 89.26 88.85 88.89 0.0M
2023-08-08 88.48 89.14 88.48 89.11 0.0M
2023-08-07 90.09 90.20 90.04 90.17 0.0M
2023-08-04 89.96 90.41 89.50 89.50 0.0M
2023-08-03 89.85 90.01 89.36 89.90 0.0M
2023-08-02 90.00 90.44 89.90 90.22 0.0M
2023-08-01 90.63 90.75 90.42 90.73 0.0M
2023-07-31 91.03 91.15 90.28 90.85 0.0M
2023-07-28 91.10 91.10 90.43 90.78 0.0M
2023-07-27 92.51 92.51 90.55 90.56 0.0M
2023-07-26 91.61 92.22 91.61 92.14 0.0M
2023-07-25 91.94 92.03 91.82 91.91 0.0M
2023-07-24 91.88 91.98 91.81 91.88 0.0M
2023-07-21 91.90 92.12 91.87 91.95 0.0M
2023-07-20 91.84 91.84 91.48 91.70 0.0M
2023-07-19 90.97 91.67 90.97 91.46 0.0M
2023-07-18 90.68 91.05 90.47 90.99 0.0M
2023-07-17 90.61 90.95 90.49 90.95 0.0M
2023-07-14 90.60 90.60 90.11 90.36 0.0M
2023-07-13 90.55 91.08 90.55 91.08 0.0M
2023-07-12 90.65 90.65 90.54 90.54 0.0M
2023-07-11 89.13 90.01 89.13 90.01 0.0M
2023-07-10 88.73 89.20 88.73 89.16 0.0M
2023-07-07 88.67 89.33 88.44 88.77 0.0M
2023-07-06 87.34 88.77 87.34 88.53 0.0M
2023-07-05 89.23 89.23 88.92 88.92 0.0M
2023-07-03 89.27 89.50 89.27 89.50 0.0M
2023-06-30 88.68 89.25 88.68 89.25 0.0M
2023-06-29 88.04 88.36 88.04 88.36 0.0M
2023-06-28 87.62 87.65 87.45 87.54 0.0M
2023-06-27 87.73 88.17 87.67 88.12 0.0M
2023-06-26 86.09 87.26 86.09 87.11 0.0M
2023-06-23 86.77 86.79 86.42 86.42 0.0M
2023-06-22 87.30 87.38 87.30 87.32 0.0M
2023-06-21 87.36 88.12 87.36 87.91 0.0M
2023-06-20 88.34 88.34 88.06 88.08 0.0M
2023-06-16 89.34 89.34 88.76 88.96 0.0M
2023-06-15 88.18 88.82 87.81 88.81 0.0M
2023-06-14 88.59 88.59 83.68 87.85 0.0M
2023-06-13 88.00 88.13 87.87 88.07 0.0M
2023-06-12 86.84 87.32 86.84 87.32 0.0M
2023-06-09 87.10 87.30 86.95 86.98 0.0M
2023-06-08 86.87 87.31 86.79 87.22 0.0M
2023-06-07 85.88 87.43 85.88 87.38 0.0M
2023-06-06 85.52 86.35 85.52 86.35 0.0M
2023-06-05 85.65 85.71 83.98 85.52 0.0M
2023-06-02 84.99 85.92 84.99 85.88 0.0M
2023-06-01 83.44 83.77 82.93 83.65 0.0M
2023-05-31 83.39 83.39 82.62 83.12 0.0M
2023-05-30 83.33 84.06 83.33 83.66 0.0M
2023-05-26 83.62 83.83 83.42 83.83 0.0M
2023-05-25 83.51 83.51 82.70 83.10 0.0M
2023-05-24 83.58 83.65 83.25 83.36 0.0M
2023-05-23 85.28 85.28 84.60 84.60 0.0M
2023-05-22 85.39 85.48 85.09 85.35 0.0M
2023-05-19 85.08 85.66 84.88 85.10 0.0M
2023-05-18 85.02 85.27 79.06 85.27 0.0M
2023-05-17 84.65 85.28 84.28 84.83 0.0M
2023-05-16 84.26 84.38 84.08 84.08 0.0M
2023-05-15 85.18 85.26 84.10 85.26 0.0M
2023-05-12 84.76 84.94 84.56 84.94 0.0M
2023-05-11 84.65 84.94 84.65 84.94 0.0M
2023-05-10 85.09 85.39 85.09 85.27 0.0M
2023-05-09 84.61 85.86 84.61 85.15 0.0M
2023-05-08 85.40 86.39 84.28 85.81 0.0M
2023-05-05 85.98 86.03 85.97 85.98 0.0M
2023-05-04 84.65 84.95 84.47 84.59 0.0M
2023-05-03 85.66 86.07 85.02 85.02 0.0M
2023-05-02 85.57 85.62 84.58 85.28 0.0M
2023-05-01 86.13 86.95 86.13 86.57 0.0M
2023-04-28 85.21 86.46 85.21 86.46 0.0M
2023-04-27 85.45 85.71 85.45 85.71 0.0M
2023-04-26 85.43 85.43 84.46 84.52 0.0M
2023-04-25 86.65 86.65 85.56 85.56 0.0M
2023-04-24 86.92 86.92 86.50 86.74 0.0M
2023-04-21 86.64 86.73 86.24 86.73 0.0M
2023-04-20 86.78 87.03 86.69 86.86 0.0M
2023-04-19 87.29 87.29 86.73 87.18 0.0M
2023-04-18 86.99 87.16 86.98 87.16 0.0M
2023-04-17 86.63 87.09 86.43 87.09 0.0M
2023-04-14 86.80 86.83 86.42 86.59 0.0M
2023-04-13 86.24 87.08 86.24 86.93 0.0M
2023-04-12 87.17 87.17 86.47 86.49 0.0M
2023-04-11 86.71 87.00 86.63 86.73 0.0M
2023-04-10 84.70 86.13 84.70 86.13 0.0M
2023-04-06 85.53 85.80 85.50 85.80 0.0M
2023-04-05 85.05 86.25 85.05 86.04 0.0M
2023-04-04 86.72 86.72 85.47 85.47 0.0M
2023-04-03 87.54 87.54 86.97 87.18 0.0M
2023-03-31 87.27 87.30 86.77 87.30 0.0M
2023-03-30 86.89 86.89 86.04 86.13 0.0M
2023-03-29 85.58 85.86 85.41 85.86 0.0M
2023-03-28 83.82 84.87 83.82 84.61 0.0M
2023-03-27 84.10 84.83 84.10 84.44 0.0M
2023-03-24 81.89 83.43 81.89 83.43 0.0M
2023-03-23 84.24 84.24 82.74 82.74 0.0M
2023-03-22 84.76 85.41 83.49 83.49 0.0M
2023-03-21 84.82 85.46 84.82 85.46 0.0M
2023-03-20 84.76 84.76 84.27 84.49 0.0M
2023-03-17 84.05 84.05 83.17 83.31 0.0M
2023-03-16 82.82 85.33 82.82 85.00 0.0M
2023-03-15 84.07 84.16 83.26 84.11 0.0M
2023-03-14 86.00 86.66 85.26 85.76 0.0M
2023-03-13 84.66 90.05 77.59 84.31 0.0M
2023-03-10 88.47 89.25 85.22 86.18 0.0M
2023-03-09 90.67 90.67 88.74 88.74 0.0M
2023-03-08 91.07 91.10 90.58 90.95 0.0M
2023-03-07 92.18 92.34 90.79 90.92 0.0M
2023-03-06 93.13 93.13 92.37 92.50 0.0M
2023-03-03 91.92 93.07 91.92 93.06 0.0M
2023-03-02 91.16 92.07 91.16 92.01 0.0M
2023-03-01 91.72 91.72 91.41 91.51 0.0M
2023-02-28 92.15 92.15 91.91 91.91 0.0M
2023-02-27 92.97 92.97 91.74 91.89 0.0M
2023-02-24 90.91 91.99 90.91 91.98 0.0M
2023-02-23 92.22 92.42 91.83 92.41 0.0M
2023-02-22 92.48 92.80 92.13 92.19 0.0M
2023-02-21 93.00 93.00 92.05 92.06 0.0M
2023-02-17 94.00 94.39 93.89 94.35 0.0M
2023-02-16 94.36 94.71 93.78 94.02 0.0M
2023-02-15 92.95 94.43 92.95 94.43 0.0M
2023-02-14 94.42 94.42 93.42 93.88 0.0M
2023-02-13 93.44 94.13 93.44 94.10 0.0M
2023-02-10 93.28 93.28 92.73 93.15 0.0M
2023-02-09 93.91 93.99 92.78 92.82 0.0M
2023-02-08 93.93 93.96 93.48 93.54 0.0M
2023-02-07 92.73 94.35 92.73 94.26 0.0M
2023-02-06 93.71 93.71 93.48 93.62 0.0M
2023-02-03 94.60 94.76 94.16 94.38 0.0M
2023-02-02 95.60 95.60 94.62 95.11 0.0M
2023-02-01 93.61 94.71 93.41 94.47 0.0M
2023-01-31 92.76 93.74 92.76 93.74 0.0M
2023-01-30 91.82 93.06 91.82 92.23 0.0M
2023-01-27 92.12 93.35 92.12 93.00 0.0M
2023-01-26 92.18 93.15 92.18 93.15 0.0M
2023-01-25 91.95 92.53 91.51 92.50 0.0M
2023-01-24 92.77 92.95 92.35 92.42 0.0M
2023-01-23 90.98 92.67 90.98 92.34 0.0M
2023-01-20 90.44 91.71 90.44 91.71 0.0M
2023-01-19 90.16 90.93 90.16 90.64 0.0M
2023-01-18 93.50 93.50 91.22 91.22 0.0M
2023-01-17 92.27 93.02 92.27 92.47 0.0M
2023-01-13 91.45 92.64 91.45 92.60 0.0M
2023-01-12 91.78 92.87 91.78 92.44 0.0M
2023-01-11 92.21 92.21 91.50 92.11 0.0M
2023-01-10 90.18 91.16 90.18 91.14 0.0M
2023-01-09 90.49 91.69 90.49 90.74 0.0M
2023-01-06 89.27 90.89 89.27 90.72 0.0M
2023-01-05 88.73 88.94 88.58 88.58 0.0M
2023-01-04 88.83 90.44 88.83 89.92 0.0M
2023-01-03 88.73 89.09 88.16 88.78 0.0M