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 | -0.0849 | -0.0784513029015 | 108.22 | 109.3 | 107.2195 | 3238 | 107.94689637 | SP |
| 4 | 3.4051 | 3.25131289984 | 104.73 | 109.3 | 103.86 | 3039 | 105.97156307 | SP |
| 12 | 12.0251 | 12.5118093851 | 96.11 | 109.3 | 94.54 | 2482 | 104.48845096 | SP |
| 26 | 6.1651 | 6.04599391978 | 101.97 | 109.3 | 89.48 | 3180 | 104.04837759 | SP |
| 52 | 10.0751 | 10.2744238221 | 98.06 | 113.72 | 89.48 | 3318 | 104.51773881 | SP |
| 156 | 23.6851 | 28.0462995856 | 84.45 | 113.72 | 77.59 | 5559 | 94.21080017 | SP |
| 260 | 46.5451 | 75.572495535 | 61.59 | 113.72 | 61.09 | 6409 | 87.50422013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 108.1351 | -0.67 | -0.61 | 108.15 | 108.19 | 107.6885 | 3341 |
| 1752186600 | 108.8042 | 0.58 | 0.54 | 108.28 | 109.3 | 108.28 | 2779 |
| 1752100200 | 108.2209 | 0.35 | 0.33 | 108.63 | 108.63 | 107.55 | 2472 |
| 1752013800 | 107.8678 | 0.44 | 0.41 | 107.41 | 108.08 | 107.41 | 2189 |
| 1751927400 | 107.4231 | -0.89 | -0.82 | 108.22 | 108.355 | 107.2195 | 5511 |
| 1751576640 | 108.3135 | 0.41 | 0.38 | 108.24 | 108.61 | 108.24 | 1801 |
| 1751495400 | 107.8994 | -0.09 | -0.08 | 107.55 | 107.8994 | 106.975 | 3316 |
| 1751409000 | 107.9899 | 1.32 | 1.24 | 106.46 | 108.2 | 106.46 | 5036 |
| 1751322600 | 106.6705 | 0.3 | 0.28 | 106.59 | 106.6705 | 106.317 | 571 |
| 1751063400 | 106.3755 | 0.14 | 0.13 | 106.39 | 106.7773 | 105.83 | 2455 |
| 1750977000 | 106.2322 | 1.09 | 1.04 | 105.58 | 106.2322 | 105.58 | 690 |
| 1750890600 | 105.14 | -0.91 | -0.86 | 105.78 | 105.78 | 105.12 | 1770 |
| 1750804200 | 106.0491 | 0.75 | 0.71 | 105.98 | 106.1401 | 105.87 | 1494 |
| 1750717800 | 105.2982 | 1.26 | 1.21 | 104.15 | 105.2982 | 104.15 | 1607 |
| 1750458600 | 104.038 | 0.12 | 0.11 | 104.58 | 104.58 | 103.87 | 1211 |
| 1750285800 | 103.9223 | 0.04 | 0.04 | 104.06 | 104.44 | 103.9223 | 1779 |
| 1750199400 | 103.8777 | -1.04 | -0.99 | 104.43 | 104.4901 | 103.86 | 17220 |
| 1750113000 | 104.9157 | 0.96 | 0.93 | 104.65 | 105.16 | 104.65 | 2290 |
| 1749853800 | 103.951 | -1.66 | -1.57 | 104.73 | 104.93 | 103.951 | 509 |
| 1749767400 | 105.608 | 0.24 | 0.23 | 105.03 | 105.608 | 105.03 | 1127 |
| 1749681000 | 105.3695 | -0.57 | -0.54 | 106.32 | 106.32 | 105.22 | 1043 |
| 1749594600 | 105.9377 | 0.38 | 0.36 | 105.77 | 106.0223 | 105.7 | 1145 |
| 1749508200 | 105.56 | 0.1 | 0.09 | 105.72 | 106.04 | 105.5 | 13833 |
| 1749249000 | 105.46 | 0.97 | 0.93 | 105.33 | 105.59 | 105 | 4286 |
| 1749162600 | 104.486 | -0.62 | -0.59 | 105.12 | 105.12 | 104.4 | 1163 |
| 1749076200 | 105.1022 | -0.26 | -0.24 | 105.27 | 105.56 | 105.07 | 3520 |
| 1748989800 | 105.358 | 0.84 | 0.80 | 104.67 | 105.358 | 104.67 | 693 |
| 1748903400 | 104.5229 | -0.49 | -0.47 | 104.65 | 104.65 | 103.91 | 13339 |
| 1748644200 | 105.0117 | -0.11 | -0.10 | 104.88 | 105.0117 | 104.6291 | 1475 |
| 1748557800 | 105.12 | 0.59 | 0.56 | 104.98 | 105.12 | 104.81 | 2183 |
| 1748471400 | 104.5335 | -1.08 | -1.03 | 105.56 | 105.56 | 104.5335 | 2480 |
| 1748385000 | 105.6172 | 2.05 | 1.98 | 104.85 | 105.6172 | 104.85 | 680 |
| 1748039400 | 103.5713 | -0.18 | -0.17 | 102.8 | 103.5713 | 102.8 | 538 |
| 1747953000 | 103.75 | -0.51 | -0.49 | 104.02 | 104.08 | 103.75 | 778 |
| 1747866600 | 104.2558 | -2.2 | -2.07 | 105.61 | 105.6936 | 104.2558 | 1749 |
| 1747780200 | 106.4543 | -0.21 | -0.20 | 106.31 | 106.8858 | 106.31 | 2203 |
| 1747693800 | 106.6647 | -0 | -0.00 | 105.71 | 106.6647 | 105.71 | 256 |
| 1747434600 | 106.6675 | 1.24 | 1.18 | 106.24 | 106.6675 | 105.995 | 1036 |
| 1747348200 | 105.4275 | 1.02 | 0.98 | 104.4 | 105.4275 | 104.4 | 2037 |
| 1747261800 | 104.4056 | -0.95 | -0.90 | 105.16 | 105.16 | 104.4056 | 836 |
| 1747175400 | 105.3587 | -0.14 | -0.13 | 105.41 | 105.41 | 105.3587 | 634 |
| 1747089000 | 105.4949 | 2.57 | 2.49 | 105.52 | 105.84 | 105.4 | 3758 |
| 1746829800 | 102.927 | -0.03 | -0.03 | 103.31 | 103.31 | 102.92 | 504 |
| 1746743400 | 102.96 | 0.86 | 0.85 | 102.64 | 103.73 | 102.63 | 2278 |
| 1746657000 | 102.0962 | 0.54 | 0.53 | 101.69 | 102.3116 | 101.69 | 1462 |
| 1746570600 | 101.5531 | -0.45 | -0.45 | 100.79 | 102.125 | 100.79 | 1401 |
| 1746484200 | 102.0078 | -0.52 | -0.51 | 101.59 | 102.59 | 101.59 | 1047 |
| 1746225000 | 102.5289 | 1.75 | 1.74 | 101.67 | 102.5905 | 101.67 | 2812 |
| 1746138600 | 100.7794 | -0.08 | -0.08 | 100.89 | 100.89 | 100.67 | 838 |
| 1746052200 | 100.8589 | 0.46 | 0.46 | 99.5 | 100.8589 | 99.5 | 803 |
| 1745965800 | 100.3986 | 0.38 | 0.38 | 99.61 | 100.52 | 99.61 | 1535 |
| 1745879400 | 100.0161 | 0.54 | 0.54 | 99.74 | 100.0161 | 99.1 | 4309 |
| 1745620200 | 99.4772 | -0.7 | -0.70 | 99.2401 | 99.4772 | 99.06 | 502 |
| 1745533800 | 100.1743 | 1.36 | 1.37 | 98.77 | 100.2547 | 98.77 | 2005 |
| 1745447400 | 98.8191 | 1.06 | 1.08 | 99.77 | 100.5566 | 98.51 | 1599 |
| 1745361000 | 97.7615 | 2.61 | 2.75 | 96.29 | 97.8108 | 96.29 | 4171 |
| 1745274600 | 95.1496 | -1.81 | -1.87 | 96.11 | 96.11 | 94.54 | 2209 |
| 1744929000 | 96.9591 | 0.54 | 0.56 | 96.58 | 97.7318 | 96.4504 | 2354 |
| 1744842600 | 96.4199 | -0.93 | -0.95 | 96.84 | 97.68 | 95.92 | 2762 |
| 1744756200 | 97.3452 | -0.51 | -0.52 | 97.71 | 98.12 | 97.3452 | 3298 |
| 1744669800 | 97.8511 | 1.57 | 1.63 | 96.66 | 98.195 | 96.66 | 2913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
