Zacks Mid-Cap Invesco ETF (NY: CZA )

88.33 +0.99 (+1.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 88.20 88.20 85.92 87.34 6,851 +0.11(+0.12%)
May 19, 2022 86.50 87.52 86.49 87.24 2,319 +0.15(+0.17%)
May 18, 2022 88.91 89.14 87.09 87.09 3,785 -2.73(-3.04%)
May 17, 2022 88.92 89.82 88.92 89.82 9,676 +1.84(+2.09%)
May 16, 2022 88.00 88.43 87.72 87.98 3,992 +0.10(+0.11%)
May 13, 2022 86.91 88.20 86.91 87.88 6,504 +1.65(+1.91%)
May 12, 2022 85.76 86.25 85.18 86.23 2,933 +0.30(+0.35%)
May 11, 2022 86.67 87.29 85.90 85.93 3,243 -0.67(-0.78%)
May 10, 2022 88.06 88.07 85.82 86.60 6,946 -0.48(-0.55%)
May 09, 2022 87.76 88.47 86.89 87.08 5,137 -1.98(-2.23%)
May 06, 2022 89.33 89.35 88.08 89.07 1,960 -0.82(-0.91%)
May 05, 2022 91.61 91.61 89.57 89.89 4,626 -2.68(-2.89%)
May 04, 2022 90.76 92.74 90.42 92.57 20,615 +2.17(+2.40%)
May 03, 2022 90.07 90.90 90.07 90.40 4,972 +0.89(+0.99%)
May 02, 2022 90.87 90.87 88.09 89.51 3,901 -0.46(-0.51%)
Apr 29, 2022 92.07 92.09 89.97 89.97 2,335 -2.23(-2.42%)
Apr 28, 2022 91.74 92.37 90.86 92.20 2,430 +1.30(+1.42%)
Apr 27, 2022 91.18 91.83 90.89 90.91 3,252 +0.19(+0.21%)
Apr 26, 2022 92.33 92.33 90.72 90.72 7,729 -1.79(-1.93%)
Apr 25, 2022 92.08 92.66 90.76 92.51 19,482 -0.17(-0.18%)
Apr 22, 2022 94.67 94.67 92.68 92.68 1,937 -2.46(-2.59%)
Apr 21, 2022 97.05 97.05 94.97 95.14 5,425 -1.01(-1.06%)
Apr 20, 2022 96.89 96.89 95.36 96.15 4,383 +1.48(+1.57%)
Apr 19, 2022 92.93 94.73 92.93 94.67 1,808 +1.51(+1.62%)
Apr 18, 2022 93.75 93.78 92.88 93.16 5,078 -0.45(-0.49%)
Apr 14, 2022 94.86 94.86 93.61 93.61 1,224 -0.55(-0.58%)
Apr 13, 2022 93.85 94.23 93.59 94.16 2,129 +0.57(+0.61%)
Apr 12, 2022 94.48 94.74 93.44 93.60 3,294 -0.10(-0.11%)
Apr 11, 2022 93.83 94.47 93.69 93.70 5,831 -0.69(-0.74%)
Apr 08, 2022 94.58 94.91 94.23 94.39 3,072 +0.14(+0.15%)
Apr 07, 2022 94.03 94.51 93.48 94.25 8,169 -0.06(-0.06%)
Apr 06, 2022 93.76 94.37 93.76 94.31 3,429 -0.46(-0.49%)
Apr 05, 2022 95.61 95.71 94.77 94.77 4,341 -0.55(-0.57%)
Apr 04, 2022 95.27 95.84 94.94 95.32 6,707 -0.05(-0.06%)
Apr 01, 2022 95.64 95.64 94.77 95.37 2,464 +0.30(+0.32%)
Mar 31, 2022 96.41 96.41 95.07 95.07 2,277 -0.77(-0.80%)
Mar 30, 2022 96.49 96.49 95.66 95.84 13,633 -0.36(-0.37%)
Mar 29, 2022 95.37 96.32 95.37 96.20 7,040 +1.01(+1.06%)
Mar 28, 2022 94.96 95.19 94.72 95.19 2,546 -0.10(-0.10%)
Mar 25, 2022 94.66 95.28 94.53 95.28 4,475 +0.76(+0.80%)
Mar 24, 2022 93.59 94.72 93.59 94.52 11,037 +0.76(+0.81%)
Mar 23, 2022 94.58 94.58 93.76 93.76 6,893 -0.72(-0.76%)
Mar 22, 2022 94.45 94.87 94.45 94.48 5,924 +0.19(+0.20%)
Mar 21, 2022 94.23 95.00 93.80 94.30 10,003 +0.31(+0.33%)
Mar 18, 2022 92.82 93.98 92.82 93.98 3,198 +0.61(+0.66%)
Mar 17, 2022 92.18 93.45 92.10 93.37 6,478 +1.13(+1.23%)
Mar 16, 2022 91.72 92.25 90.82 92.24 5,467 +1.68(+1.86%)
Mar 15, 2022 90.21 90.56 89.75 90.56 3,944 +1.19(+1.33%)
Mar 14, 2022 90.00 90.39 89.09 89.37 3,186 -0.62(-0.68%)
Mar 11, 2022 90.81 91.35 89.97 89.99 2,941 -0.82(-0.90%)
Mar 10, 2022 90.09 90.81 90.03 90.80 4,672 +0.25(+0.27%)
Mar 09, 2022 90.40 91.06 90.14 90.55 5,050 +1.50(+1.68%)
Mar 08, 2022 89.49 90.14 89.06 89.06 7,280 -0.60(-0.67%)
Mar 07, 2022 91.50 91.50 89.43 89.66 9,525 -1.94(-2.12%)
Mar 04, 2022 91.30 91.60 90.63 91.60 3,203 -0.35(-0.38%)
Mar 03, 2022 92.41 92.42 91.71 91.95 10,421 +0.07(+0.07%)
Mar 02, 2022 90.91 92.10 90.91 91.88 15,106 +1.77(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.