Zacks Mid-Cap Invesco ETF (NY: CZA )

84.75 +0.32 (+0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 85.00 85.00 84.42 84.43 6,515 -1.11(-1.30%)
Jun 27, 2022 85.11 85.92 85.11 85.54 4,694 +0.23(+0.27%)
Jun 24, 2022 82.88 85.32 82.88 85.31 8,088 +2.67(+3.22%)
Jun 23, 2022 82.53 83.11 81.97 82.64 12,909 +0.46(+0.56%)
Jun 22, 2022 81.30 82.51 81.30 82.19 3,285 +0.13(+0.15%)
Jun 21, 2022 81.84 82.15 81.84 82.06 3,360 +1.76(+2.19%)
Jun 17, 2022 80.39 80.91 80.00 80.30 2,402 -0.06(-0.07%)
Jun 16, 2022 81.14 81.14 80.36 80.36 2,292 -3.39(-4.05%)
Jun 15, 2022 83.68 84.51 82.54 83.75 19,072 +0.83(+1.00%)
Jun 14, 2022 83.40 83.40 82.14 82.92 2,309 -0.29(-0.35%)
Jun 13, 2022 85.62 85.62 83.21 83.21 5,856 -3.74(-4.30%)
Jun 10, 2022 88.25 88.25 86.74 86.95 8,470 -1.98(-2.22%)
Jun 09, 2022 90.43 90.66 88.90 88.93 5,548 -1.72(-1.89%)
Jun 08, 2022 91.48 91.91 90.46 90.64 12,893 -1.24(-1.35%)
Jun 07, 2022 90.37 92.26 90.37 91.88 10,601 +0.52(+0.57%)
Jun 06, 2022 91.83 91.83 91.31 91.36 4,612 +0.32(+0.35%)
Jun 03, 2022 91.11 91.36 90.78 91.04 8,716 -1.22(-1.32%)
Jun 02, 2022 90.33 92.26 90.30 92.26 98,537 +2.12(+2.35%)
Jun 01, 2022 91.03 91.03 89.21 90.14 9,912 -0.63(-0.69%)
May 31, 2022 90.81 91.28 90.62 90.77 4,152 -0.81(-0.89%)
May 27, 2022 91.46 91.58 90.52 91.58 6,850 +1.88(+2.10%)
May 26, 2022 89.70 90.02 89.70 89.70 1,815 +1.38(+1.56%)
May 25, 2022 88.23 88.40 87.60 88.32 3,972 +0.26(+0.30%)
May 24, 2022 86.60 88.39 86.33 88.06 5,825 -0.03(-0.04%)
May 23, 2022 87.70 88.80 87.69 88.09 5,615 +0.75(+0.86%)
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%)
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.