Invesco Zacks Mid-Cap ETF (CZA) Historical Stock Data
95.45 ↓0.44 (-0.46%)
As of April 17, 2024, 1:28pm EST.
Historical Data
In the past 30 trading days, CZA is down -0.03% a day on average. There have been 13 days where Invesco Zacks Mid-Cap ETF closed green and 17 days where CZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 96.06 | 95.45 | ↓$0.61 (-0.63%) | 95.12 | 96.06 | 22.44K |
| 2024-04-16 | 95.96 | 95.89 | ↓$0.07 (-0.07%) | 95.63 | 96.07 | 4.36K |
| 2024-04-15 | 97.60 | 96.34 | ↓$1.26 (-1.29%) | 96.20 | 97.60 | 1.75K |
| 2024-04-12 | 97.71 | 97.08 | ↓$0.63 (-0.64%) | 97.07 | 98.19 | 14.94K |
| 2024-04-11 | 97.92 | 98.45 | ↑$0.53 (0.54%) | 97.92 | 99.01 | 2.28K |
| 2024-04-10 | 98.81 | 98.90 | ↑$0.09 (0.09%) | 98.60 | 99.31 | 1.55K |
| 2024-04-09 | 100.67 | 100.10 | ↓$0.57 (-0.57%) | 99.73 | 100.67 | 15.21K |
| 2024-04-08 | 100.93 | 100.54 | ↓$0.39 (-0.38%) | 100.29 | 100.93 | 2.13K |
| 2024-04-05 | 99.60 | 100.20 | ↑$0.60 (0.60%) | 99.60 | 100.28 | 2.07K |
| 2024-04-04 | 101.36 | 99.66 | ↓$1.69 (-1.67%) | 99.52 | 101.36 | 2.94K |
| 2024-04-03 | 100.13 | 100.58 | ↑$0.45 (0.45%) | 100.13 | 100.75 | 3.23K |
| 2024-04-02 | 100.42 | 100.25 | ↓$0.17 (-0.17%) | 100.03 | 100.42 | 2.93K |
| 2024-04-01 | 101.65 | 100.93 | ↓$0.72 (-0.71%) | 100.06 | 101.65 | 2.50K |
| 2024-03-28 | 100.89 | 101.69 | ↑$0.80 (0.79%) | 100.89 | 101.69 | 1.92K |
| 2024-03-27 | 99.52 | 101.18 | ↑$1.66 (1.67%) | 99.52 | 101.18 | 2.45K |
| 2024-03-26 | 99.88 | 99.65 | ↓$0.24 (-0.24%) | 99.65 | 99.88 | 3.18K |
| 2024-03-25 | 99.77 | 99.58 | ↓$0.19 (-0.19%) | 99.58 | 100.05 | 1.28K |
| 2024-03-22 | 100.33 | 99.79 | ↓$0.54 (-0.53%) | 99.79 | 100.33 | 1.45K |
| 2024-03-21 | 99.52 | 100.26 | ↑$0.74 (0.74%) | 99.52 | 100.43 | 5.72K |
| 2024-03-20 | 98.35 | 99.41 | ↑$1.06 (1.08%) | 98.35 | 99.53 | 4.75K |
| 2024-03-19 | 98.35 | 98.77 | ↑$0.42 (0.42%) | 98.34 | 98.77 | 2.81K |
| 2024-03-18 | 98.25 | 98.05 | ↓$0.20 (-0.20%) | 98.04 | 98.49 | 1.47K |
| 2024-03-15 | 97.93 | 98.21 | ↑$0.28 (0.29%) | 97.93 | 98.33 | 1.47K |
| 2024-03-14 | 98.27 | 98.06 | ↓$0.20 (-0.21%) | 97.82 | 98.27 | 3.33K |
| 2024-03-13 | 99.25 | 98.96 | ↓$0.29 (-0.30%) | 98.93 | 99.26 | 14.38K |
| 2024-03-12 | 98.92 | 98.98 | ↑$0.06 (0.06%) | 98.73 | 98.98 | 4.73K |
| 2024-03-11 | 98.38 | 98.58 | ↑$0.20 (0.20%) | 98.10 | 98.58 | 2.61K |
| 2024-03-08 | 98.92 | 98.47 | ↓$0.45 (-0.45%) | 98.42 | 98.92 | 1.91K |
| 2024-03-07 | 97.99 | 98.50 | ↑$0.51 (0.52%) | 97.99 | 98.50 | 3.25K |
| 2024-03-06 | 97.72 | 97.70 | ↓$0.02 (-0.02%) | 97.70 | 98.06 | 2.57K |
Create an account or log in to view more rows.
$CZA make it rain
let’s see some green
$CZA market starting to dump
$CZA up we go
$CZA we going up from here
$CZA cup and handle dont play
$CZA nice day!
$CZA low volume today isn’t necessarily a bad thing
$CZA LFFGG
$CZA is it Monday yet???
$CZA just waiting to short this bad boy.