Invesco Zacks Mid Cap ETF (CZA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.917 | 0.92272086939 | 99.38 | 102.61 | 99.38 | 4262 | 101.75912609 | SP |
| 4 | 2.827 | 2.90037960398 | 97.47 | 102.61 | 96.1301 | 3616 | 99.43598839 | SP |
| 12 | 3.357 | 3.46296678358 | 96.94 | 102.61 | 96.1301 | 7212 | 98.93310731 | SP |
| 26 | 8.827 | 9.65015852192 | 91.47 | 102.61 | 91.3592 | 11662 | 96.04844809 | SP |
| 52 | 9.327 | 10.2528306035 | 90.97 | 102.61 | 79.88 | 8506 | 93.56269677 | SP |
| 156 | 10.537 | 11.7390819964 | 89.76 | 102.61 | 77.59 | 6198 | 91.58947751 | SP |
| 260 | 28.147 | 39.0117810118 | 72.15 | 102.61 | 40.8203 | 9817 | 76.78953622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 100.297 | -1.15 | -1.13 | 100.3299 | 100.3845 | 100.12 | 22892 |
| 1721341800 | 101.4465 | -0.66 | -0.65 | 102.05 | 102.61 | 101.44 | 4006 |
| 1721255400 | 102.1052 | -0.15 | -0.15 | 102.19 | 102.58 | 102.1052 | 12789 |
| 1721169000 | 102.2599 | 1.9 | 1.89 | 100.76 | 102.2599 | 100.76 | 1765 |
| 1721082600 | 100.36 | 0.34 | 0.34 | 100.14 | 100.7783 | 99.97 | 2129 |
| 1720823400 | 100.0165 | 1.01 | 1.02 | 99.38 | 100.24 | 99.38 | 619 |
| 1720737000 | 99.01 | 1.56 | 1.60 | 98.06 | 99.1732 | 97.84 | 7865 |
| 1720650600 | 97.4463 | 0.91 | 0.95 | 96.64 | 97.4463 | 96.64 | 772 |
| 1720564200 | 96.5328 | -0.24 | -0.25 | 96.78 | 96.945 | 96.5328 | 1040 |
| 1720477800 | 96.7723 | 0.1 | 0.10 | 96.94 | 97 | 96.7723 | 2520 |
| 1720218600 | 96.671 | -0.47 | -0.48 | 97.15 | 97.15 | 96.1301 | 852 |
| 1720040640 | 97.1415 | 0.29 | 0.30 | 96.91 | 97.1415 | 96.91 | 716 |
| 1719959400 | 96.8552 | 0.19 | 0.20 | 96.51 | 96.86 | 96.4908 | 1026 |
| 1719873000 | 96.6602 | -0.97 | -0.99 | 97.85 | 97.85 | 96.6602 | 1758 |
| 1719613800 | 97.6301 | 0 | 0.00 | 97.6301 | 97.6301 | 97.6301 | 0 |
| 1719527400 | 97.6301 | 0.21 | 0.21 | 97.5 | 97.6301 | 97.34 | 1951 |
| 1719441000 | 97.4249 | -0.73 | -0.74 | 97.71 | 97.71 | 97.31 | 486 |
| 1719354600 | 98.153 | -1.05 | -1.06 | 99.08 | 99.08 | 98.03 | 11052 |
| 1719268200 | 99.2041 | 0.88 | 0.89 | 98.73 | 99.56 | 98.73 | 12035 |
| 1719009000 | 98.3254 | 0.14 | 0.14 | 97.47 | 98.3254 | 97.47 | 1698 |
| 1718922600 | 98.1886 | 0.11 | 0.11 | 98.07 | 98.24 | 97.954 | 1557 |
| 1718749800 | 98.0812 | 0.4 | 0.41 | 97.75 | 98.0812 | 97.67 | 2375 |
| 1718663400 | 97.6777 | 0.86 | 0.89 | 96.78 | 97.74 | 96.71 | 1817 |
| 1718404200 | 96.8141 | -1.1 | -1.12 | 97.36 | 97.36 | 96.5863 | 666 |
| 1718317800 | 97.91 | -0.46 | -0.47 | 98.25 | 98.25 | 97.5 | 1147 |
| 1718231400 | 98.3687 | 0.92 | 0.94 | 98.96 | 98.96 | 98.3687 | 13952 |
| 1718145000 | 97.4517 | -0.62 | -0.63 | 97.58 | 97.58 | 97.2729 | 701 |
| 1718058600 | 98.0705 | 0.08 | 0.08 | 97.56 | 98.0705 | 97.56 | 510 |
| 1717799400 | 97.9885 | -0.23 | -0.24 | 98.09 | 98.1314 | 97.56 | 1056 |
| 1717713000 | 98.2229 | -0.52 | -0.53 | 98.64 | 98.64 | 98.2229 | 3702 |
| 1717626600 | 98.7451 | 0.35 | 0.36 | 98.61 | 98.7451 | 98.4712 | 106185 |
| 1717540200 | 98.3919 | -0.76 | -0.76 | 99.27 | 99.27 | 98.3919 | 31744 |
| 1717453800 | 99.147 | -0.6 | -0.60 | 100.05 | 100.05 | 98.8 | 1000 |
| 1717194600 | 99.7455 | 1.31 | 1.33 | 98.81 | 99.7455 | 98.53 | 5201 |
| 1717108200 | 98.4323 | 0.88 | 0.90 | 97.79 | 98.4323 | 97.79 | 12986 |
| 1717021800 | 97.5511 | -1.06 | -1.07 | 97.49 | 97.8346 | 97.49 | 1864 |
| 1716935400 | 98.61 | -1.02 | -1.03 | 99.56 | 99.56 | 98.5951 | 1364 |
| 1716589800 | 99.6348 | 0.65 | 0.65 | 99.31 | 99.6348 | 99.31 | 639 |
| 1716503400 | 98.9891 | -1.27 | -1.27 | 100.46 | 100.46 | 98.9891 | 620 |
| 1716417000 | 100.259 | -0.32 | -0.31 | 100.13 | 100.6401 | 100.13 | 1729 |
| 1716330600 | 100.5745 | 0.34 | 0.34 | 100.25 | 100.5745 | 100.0801 | 1169 |
| 1716244200 | 100.2319 | -0.27 | -0.27 | 100.24 | 100.599 | 100.23 | 2743 |
| 1715985000 | 100.5 | -0.04 | -0.04 | 100.21 | 100.5 | 100.21 | 545 |
| 1715898600 | 100.5423 | 0.02 | 0.01 | 100.57 | 100.65 | 100.5423 | 2145 |
| 1715812200 | 100.5273 | 0.58 | 0.58 | 100.5 | 100.5273 | 100.405 | 1256 |
| 1715725800 | 99.95 | 0.33 | 0.33 | 100.1 | 100.1 | 99.618 | 1668 |
| 1715639400 | 99.6211 | -0.55 | -0.55 | 100.54 | 100.54 | 99.6211 | 1084 |
| 1715380200 | 100.1694 | 0.35 | 0.35 | 99.6 | 100.1694 | 99.6 | 1136 |
| 1715293800 | 99.8151 | 0.43 | 0.44 | 99.47 | 99.8151 | 99.47 | 1369 |
| 1715207400 | 99.3811 | 0.16 | 0.17 | 98.55 | 99.3811 | 98.55 | 107987 |
| 1715121000 | 99.2173 | 0.44 | 0.45 | 99.2 | 99.27 | 99.2 | 1784 |
| 1715034600 | 98.7745 | 0.87 | 0.89 | 98.44 | 98.795 | 98.44 | 2987 |
| 1714775400 | 97.9073 | 0.82 | 0.84 | 98.06 | 98.06 | 97.37 | 5174 |
| 1714689000 | 97.088 | 0.35 | 0.36 | 97.34 | 97.34 | 96.73 | 4854 |
| 1714602600 | 96.7371 | 0.06 | 0.06 | 96.58 | 97.71 | 96.52 | 3370 |
| 1714516200 | 96.6801 | -0.97 | -0.99 | 97.34 | 97.34 | 96.6801 | 3105 |
| 1714429800 | 97.647 | 0.64 | 0.66 | 97.27 | 98.0122 | 97.27 | 3039 |
| 1714170600 | 97.006 | -0.01 | -0.01 | 96.94 | 97.15 | 96.94 | 2561 |
| 1714084200 | 97.0184 | -0.44 | -0.46 | 96.3 | 97.0714 | 96.3 | 2042 |
| 1713997800 | 97.4624 | -0.04 | -0.04 | 97.14 | 97.4624 | 97.14 | 5146 |
| 1713911400 | 97.5009 | 0.48 | 0.49 | 96.74 | 97.738 | 96.74 | 1953 |
| 1713825000 | 97.0259 | 1.06 | 1.10 | 96.28 | 97.0259 | 96.28 | 1922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
