NYSEArca - Delayed Quote
USD
Invesco Zacks Mid-Cap ETF (CZA)
127.24
+1.03
(+0.82%)
At close: 3:00:49 PM EST
Trade CZA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
127.34
127.34
127.24
127.30
127.30
993
Oct 30, 2026
126.89
126.89
126.13
126.13
126.13
1,500
Oct 29, 2026
125.78
126.30
125.78
126.30
126.30
700
Oct 28, 2026
124.68
124.68
123.95
124.55
124.55
700
Oct 27, 2026
124.09
124.30
124.00
124.30
124.30
1,400
Oct 26, 2026
124.05
124.93
124.05
124.56
124.56
1,600
Oct 23, 2026
124.17
124.17
123.42
124.02
124.02
1,700
Oct 22, 2026
124.23
124.79
124.23
124.79
124.79
2,300
Oct 21, 2026
122.95
123.26
122.95
123.17
123.17
700
Oct 20, 2026
122.84
123.19
122.84
123.19
123.19
1,100
Oct 19, 2026
121.46
121.95
121.46
121.71
121.71
1,500
Oct 16, 2026
122.54
122.66
122.30
122.31
122.31
5,000
Oct 15, 2026
121.12
122.10
121.12
122.10
122.10
11,100
Oct 14, 2026
120.23
120.36
120.07
120.33
120.33
13,400
Oct 13, 2026
120.53
120.67
119.92
120.50
120.50
3,400
Oct 12, 2026
120.08
120.37
120.08
120.26
120.26
2,900
Oct 9, 2026
119.77
120.12
119.77
120.06
120.06
4,900
Oct 8, 2026
117.96
119.79
117.96
119.76
119.76
2,500
Oct 7, 2026
119.47
119.47
118.48
118.62
118.62
3,600
Oct 6, 2026
119.52
120.26
119.40
119.86
119.86
12,700
Oct 5, 2026
118.09
119.47
117.83
119.26
119.26
23,300
Oct 2, 2026
118.73
118.91
118.73
118.79
118.79
3,800
Oct 1, 2026
117.88
118.31
117.88
118.31
118.31
500
Sep 30, 2026
118.52
118.66
118.16
118.16
118.16
700
Sep 29, 2026
119.06
119.06
118.37
118.93
118.93
7,200
Sep 28, 2026
119.28
119.68
119.11
119.29
119.29
1,400
Sep 25, 2026
119.67
119.81
119.62
119.81
119.81
900
Sep 24, 2026
119.99
119.99
119.25
119.28
119.28
2,200
Sep 23, 2026
120.46
120.59
120.09
120.09
120.09
2,800
Sep 22, 2026
120.77
120.77
120.73
120.73
120.73
500
Sep 21, 2026
121.13
121.13
120.35
120.87
120.87
2,900
Sep 18, 2026
121.07
121.07
120.71
120.71
120.71
1,700
Sep 17, 2026
121.59
121.62
121.41
121.43
121.43
800
Sep 16, 2026
122.05
122.26
121.09
121.10
121.10
1,200
Sep 15, 2026
121.45
121.80
121.45
121.80
121.80
400
Sep 14, 2026
122.35
122.36
122.28
122.36
122.36
2,300
Sep 11, 2026
122.23
122.61
122.23
122.48
122.48
800
Sep 10, 2026
122.37
122.37
121.46
121.60
121.60
1,000
Sep 9, 2026
122.67
122.71
122.50
122.62
122.62
1,900
Sep 8, 2026
124.54
124.56
123.65
123.65
123.65
1,300
Sep 4, 2026
124.84
125.40
124.84
125.12
125.12
6,400
Sep 3, 2026
124.81
125.51
124.81
125.51
125.51
1,600
Sep 2, 2026
124.38
124.96
124.38
124.64
124.64
1,100
Sep 1, 2026
124.88
124.95
124.07
124.07
124.07
2,700
Aug 31, 2026
125.60
125.68
124.83
125.08
125.08
2,100
Aug 28, 2026
126.53
126.53
125.84
125.93
125.93
2,600
Aug 27, 2026
126.55
126.59
126.35
126.35
126.35
2,800
Aug 26, 2026
126.39
127.24
126.39
127.03
127.03
1,200
Aug 25, 2026
127.26
127.26
126.57
126.60
126.60
500
Aug 24, 2026
126.18
127.03
126.18
127.03
127.03
1,100
Aug 21, 2026
126.94
126.94
126.94
126.94
126.94
400
Aug 20, 2026
126.77
126.96
126.29
126.29
126.29
1,900
Aug 19, 2026
127.26
127.26
126.68
126.68
126.68
1,500
Aug 18, 2026
127.08
127.19
126.42
126.42
126.42
49,500
Aug 17, 2026
126.85
126.85
126.85
126.85
126.85
200
Aug 14, 2026
127.85
127.85
127.81
127.81
127.81
900
Aug 13, 2026
126.80
127.59
126.80
127.55
127.55
1,300
Aug 12, 2026
126.39
127.33
126.38
127.10
127.10
1,300
Aug 11, 2026
126.93
127.26
126.40
127.10
127.10
800
Aug 10, 2026
126.85
127.05
126.80
127.04
127.04
1,200
Aug 7, 2026
127.32
127.40
127.16
127.16
127.16
2,500
Aug 6, 2026
127.35
127.39
127.26
127.26
127.26
2,100
Aug 5, 2026
127.03
127.16
126.98
127.16
127.16
1,200
Aug 4, 2026
126.41
127.34
126.41
127.30
127.30
1,100
Aug 3, 2026
126.72
126.75
126.19
126.75
126.75
600
Jul 31, 2026
125.22
125.90
125.22
125.90
125.90
500
Jul 30, 2026
125.09
125.85
125.09
125.85
125.85
800
Jul 29, 2026
126.60
126.60
126.16
126.17
126.17
1,200
Jul 28, 2026
127.00
127.00
127.00
127.00
127.00
300
Jul 27, 2026
125.02
125.18
125.02
125.18
125.18
200
Jul 24, 2026
122.77
124.62
122.77
124.47
124.47
4,600
Jul 23, 2026
122.72
123.27
122.72
123.12
123.12
4,100
Jul 22, 2026
122.62
123.29
122.62
123.29
123.29
900
Jul 21, 2026
122.67
123.25
122.67
123.08
123.08
1,000
Jul 20, 2026
124.02
124.02
123.20
123.23
123.23
2,100
Jul 17, 2026
124.35
124.35
123.98
123.98
123.98
800
Jul 16, 2026
124.21
124.64
124.21
124.64
124.64
2,300
Jul 15, 2026
123.28
123.41
122.83
122.83
122.83
3,200
Jul 14, 2026
124.00
124.00
123.13
123.18
123.18
900
Jul 13, 2026
123.79
123.84
123.75
123.76
123.76
1,500
Jul 10, 2026
123.38
123.60
123.31
123.60
123.60
2,200
Jul 9, 2026
123.09
123.33
122.83
122.83
122.83
3,400
Jul 8, 2026
122.70
122.93
122.43
122.44
122.44
1,300
Jul 7, 2026
123.96
124.57
123.96
124.01
124.01
2,100
Jul 6, 2026
122.80
123.89
122.80
123.84
123.84
2,000
Jul 2, 2026
123.71
125.20
123.24
123.58
123.58
2,700
Jul 1, 2026
122.42
123.84
122.22
123.08
123.08
2,200
Jun 30, 2026
122.62
122.80
122.62
122.62
122.62
2,000
Jun 29, 2026
122.59
122.63
122.00
122.63
122.63
3,100
Jun 26, 2026
122.58
122.76
122.58
122.58
122.58
700
Jun 25, 2026
122.49
122.54
121.71
121.71
121.71
1,000
Jun 24, 2026
119.84
122.30
119.84
120.92
120.92
2,100
Jun 23, 2026
118.80
120.15
118.80
120.08
120.08
800
Jun 22, 2026
118.75
119.71
118.75
119.53
119.53
3,700
Jun 18, 2026
119.13
119.46
118.57
118.91
118.91
2,700
Jun 17, 2026
120.52
120.83
118.83
118.83
118.83
6,800
Jun 16, 2026
120.77
120.94
120.34
120.37
120.37
2,700
Jun 15, 2026
120.45
120.54
119.98
119.99
119.99
1,400
Jun 12, 2026
120.00
120.49
120.00
120.49
120.49
1,900
Jun 11, 2026
118.53
119.75
118.53
119.66
119.66
1,300
Jun 10, 2026
119.16
119.22
118.23
118.37
118.37
1,600
Jun 9, 2026
118.80
119.69
118.80
119.38
119.38
1,800
Jun 8, 2026
118.42
118.42
117.81
117.83
117.83
1,400
Jun 5, 2026
118.00
118.79
118.00
118.64
118.64
1,100
Jun 4, 2026
118.51
118.67
118.21
118.51
118.51
3,900
Jun 3, 2026
117.37
117.56
117.37
117.42
117.42
1,800
Jun 2, 2026
117.16
117.75
117.16
117.71
117.71
3,200
Jun 1, 2026
116.08
117.38
116.00
117.21
117.21
27,700
May 29, 2026
117.27
117.71
117.16
117.16
117.16
1,800
May 28, 2026
117.05
117.57
116.70
117.37
117.37
2,000
May 27, 2026
117.31
117.87
117.24
117.24
117.24
1,400
May 26, 2026
117.39
117.56
117.18
117.40
117.40
2,600
May 22, 2026
116.56
116.85
116.56
116.83
116.83
1,100
May 21, 2026
115.74
116.29
115.47
116.29
116.29
1,100
May 20, 2026
114.86
116.02
114.86
116.02
116.02
1,400
May 19, 2026
114.86
115.41
114.70
114.70
114.70
2,000
May 18, 2026
115.37
115.57
115.26
115.48
115.48
1,600
May 15, 2026
114.96
115.03
114.78
114.78
114.78
1,300
May 14, 2026
116.23
116.64
116.11
116.12
116.12
2,600
May 13, 2026
116.19
116.19
115.78
115.86
115.86
2,000
May 12, 2026
116.52
116.75
115.79
116.75
116.75
900
May 11, 2026
117.13
117.13
116.48
116.62
116.62
3,500
May 8, 2026
117.44
117.44
117.20
117.20
117.20
1,200
May 7, 2026
117.85
117.85
117.13
117.13
117.13
1,100
May 6, 2026
118.33
118.33
117.94
118.19
118.19
3,600
May 5, 2026
114.86
116.41
114.86
116.28
116.28
900
May 4, 2026
116.01
116.01
115.14
115.24
115.24
1,600
May 1, 2026
116.91
116.91
116.57
116.57
116.57
800
Apr 30, 2026
115.61
117.03
115.61
117.03
117.03
800
Apr 29, 2026
115.87
115.87
115.30
115.68
115.68
6,700
Apr 28, 2026
116.13
116.15
116.13
116.15
116.15
300
Apr 27, 2026
116.58
116.58
116.22
116.47
116.47
1,200
Apr 24, 2026
115.84
116.12
115.84
116.09
116.09
1,200
Apr 23, 2026
116.44
116.75
115.95
116.44
116.44
2,600
Apr 22, 2026
116.98
116.98
116.17
116.39
116.39
2,200
Apr 21, 2026
117.18
117.18
117.00
117.00
117.00
800
Apr 20, 2026
117.60
117.88
117.60
117.82
117.82
1,500
Apr 17, 2026
117.11
117.97
116.97
117.62
117.62
2,400
Apr 16, 2026
114.96
116.10
114.96
115.93
115.93
1,700
Apr 15, 2026
116.30
116.30
115.75
115.88
115.88
2,000
Apr 14, 2026
116.23
116.42
116.17
116.35
116.35
1,700
Apr 13, 2026
115.14
115.90
115.12
115.90
115.90
900
Apr 10, 2026
114.81
115.01
114.74
114.74
114.74
400
Apr 9, 2026
114.89
115.97
114.89
115.63
115.63
2,700
Apr 8, 2026
114.62
115.22
114.62
115.13
115.13
2,400
Apr 7, 2026
112.12
112.12
111.42
111.79
111.79
3,600
Apr 6, 2026
111.80
111.86
111.80
111.86
111.86
900
Apr 2, 2026
109.97
111.52
109.97
111.52
111.52
1,000
Apr 1, 2026
111.49
111.50
111.20
111.20
111.20
1,800
Mar 31, 2026
108.91
110.37
108.42
110.15
110.15
2,500
Mar 30, 2026
108.68
108.68
107.21
107.65
107.65
1,400
Mar 27, 2026
108.67
108.67
107.58
107.58
107.58
600
Mar 26, 2026
109.39
110.53
109.07
109.07
109.07
1,600
Mar 25, 2026
110.85
111.02
110.01
110.16
110.16
1,700
Mar 24, 2026
108.17
110.35
108.17
109.79
109.79
1,000
Mar 23, 2026
109.34
109.70
108.95
108.95
108.95
2,000
Mar 20, 2026
109.12
109.18
107.12
107.44
107.44
4,600
Mar 19, 2026
108.89
109.36
108.73
109.36
109.36
2,800
Mar 18, 2026
110.98
110.98
109.63
109.65
109.65
700
Mar 17, 2026
111.69
111.76
111.46
111.53
111.53
1,100
Mar 16, 2026
111.43
111.43
110.94
110.94
110.94
900
Mar 13, 2026
111.41
111.88
110.44
110.44
110.44
2,400
Mar 12, 2026
111.36
112.03
110.66
110.66
110.66
5,300
Mar 11, 2026
112.20
112.41
112.19
112.41
112.41
2,200
Mar 10, 2026
113.42
113.98
112.62
112.65
112.65
1,800
Mar 9, 2026
111.37
113.54
111.37
113.54
113.54
2,200
Mar 6, 2026
113.62
113.62
113.29
113.29
113.29
1,200
Mar 5, 2026
116.00
116.07
114.74
115.12
115.12
1,800
Mar 4, 2026
116.74
117.11
116.54
116.92
116.92
1,300
Mar 3, 2026
115.90
117.12
114.66
116.75
116.75
4,900
Mar 2, 2026
117.46
118.65
117.46
118.34
118.34
3,200
Feb 27, 2026
117.44
117.98
117.42
117.96
117.96
3,800
Feb 26, 2026
117.68
118.41
117.68
118.33
118.33
1,200
Feb 25, 2026
117.89
117.89
116.50
117.47
117.47
1,500
Feb 24, 2026
117.49
117.60
117.49
117.58
117.58
1,600
Feb 23, 2026
117.13
117.13
115.99
116.05
116.05
1,400
Feb 20, 2026
116.89
117.51
116.85
117.25
117.25
2,000
Feb 19, 2026
116.92
117.00
116.59
116.92
116.92
1,100
Feb 18, 2026
117.37
117.44
117.36
117.41
117.41
2,100
Feb 17, 2026
116.76
117.21
116.55
116.79
116.79
2,100
Feb 13, 2026
115.84
116.95
115.07
116.56
116.56
4,500
Feb 12, 2026
117.75
117.75
115.79
115.79
115.79
1,100
Feb 11, 2026
117.11
117.11
116.48
117.05
117.05
1,600
Feb 10, 2026
116.50
116.97
116.47
116.86
116.86
1,800
Feb 9, 2026
116.71
116.71
116.56
116.57
116.57
1,100
Feb 6, 2026
115.83
116.79
115.83
116.79
116.79
1,400
Feb 5, 2026
115.71
115.81
115.15
115.27
115.27
2,600
Feb 4, 2026
115.87
116.50
115.87
116.35
116.35
1,700
Feb 3, 2026
115.01
115.24
114.44
114.80
114.80
1,500
Feb 2, 2026
113.93
114.82
113.93
114.65
114.65
2,700
Jan 30, 2026
113.17
114.05
113.17
114.05
114.05
1,100
Jan 29, 2026
114.35
114.49
113.90
114.49
114.49
3,400
Jan 28, 2026
114.12
114.37
113.71
113.75
113.75
5,600
Jan 27, 2026
114.54
114.54
114.06
114.23
114.23
2,100
Jan 26, 2026
114.87
114.93
114.30
114.56
114.56
2,300
Jan 23, 2026
113.84
114.22
113.71
114.22
114.22
2,400
Jan 22, 2026
114.73
114.84
114.73
114.84
114.84
1,100
Jan 21, 2026
113.40
114.74
113.40
114.74
114.74
3,100
Jan 20, 2026
113.10
113.68
112.63
112.71
112.71
2,500
Jan 16, 2026
114.80
114.80
114.43
114.50
114.50
3,900
Jan 15, 2026
115.18
115.18
115.02
115.12
115.12
1,400
Jan 14, 2026
113.88
114.16
113.87
114.15
114.15
2,100
Jan 13, 2026
113.89
113.89
113.24
113.54
113.54
3,500
Jan 12, 2026
112.52
113.66
112.52
113.66
113.66
1,900
Jan 9, 2026
113.81
113.94
113.81
113.84
113.84
1,500
Jan 8, 2026
111.61
113.79
111.61
113.62
113.62
3,800
Jan 7, 2026
113.59
113.59
112.12
112.12
112.12
2,900
Jan 6, 2026
112.51
113.71
112.51
113.62
113.62
1,600
Jan 5, 2026
111.43
112.78
111.43
112.67
112.67
2,200
Jan 2, 2026
110.41
111.70
110.41
111.54
111.54
3,200
Dec 31, 2025
110.80
110.80
110.80
110.80
110.80
500
Dec 30, 2025
111.99
111.99
111.69
111.81
111.81
1,700
Dec 29, 2025
112.08
112.08
111.77
111.99
111.99
3,500
Dec 26, 2025
112.17
112.68
112.03
112.19
112.19
3,400
Dec 24, 2025
111.95
112.42
111.95
112.25
112.25
7,700
Dec 23, 2025
111.94
111.94
111.94
111.94
111.94
500
Dec 22, 2025
1.725
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
111.82
112.02
111.82
112.02
112.02
800
Dec 19, 2025
113.23
113.34
112.98
112.98
111.26
1,200
Dec 18, 2025
113.28
113.47
112.95
113.09
111.36
2,100
Dec 17, 2025
113.49
113.49
112.74
112.79
111.07
1,300
Dec 16, 2025
113.06
113.06
112.73
112.92
111.20
900
Dec 15, 2025
113.62
113.70
113.04
113.70
111.96
3,400
Dec 12, 2025
113.29
113.29
113.18
113.24
111.51
1,400
Dec 11, 2025
112.38
113.82
112.38
113.69
111.95
3,700
Dec 10, 2025
110.75
112.76
110.75
112.48
110.76
2,200
Dec 9, 2025
111.85
112.00
110.85
110.85
109.16
2,300
Dec 8, 2025
112.01
112.01
111.05
111.05
109.35
1,200
Dec 5, 2025
112.08
112.08
111.91
112.01
110.30
1,100
Dec 4, 2025
111.91
112.25
111.73
111.89
110.18
1,900
Dec 3, 2025
110.38
111.86
110.38
111.81
110.10
1,400
Dec 2, 2025
110.26
111.25
110.26
111.06
109.36
4,000
Dec 1, 2025
111.22
111.22
111.22
111.22
109.52
400
Nov 28, 2025
111.86
111.86
111.86
111.86
110.15
400
Nov 26, 2025
111.74
112.04
111.68
111.80
110.09
6,500
Nov 25, 2025
111.39
111.47
111.31
111.31
109.61
800
Nov 24, 2025
109.22
109.44
109.22
109.44
107.77
1,500
Nov 21, 2025
107.36
109.45
107.36
109.03
107.37
1,500
Nov 20, 2025
108.42
108.42
106.87
106.87
105.24
600
Nov 19, 2025
107.32
107.76
107.32
107.46
105.82
1,000
Nov 18, 2025
108.14
108.14
108.08
108.08
106.43
600
Nov 17, 2025
108.94
109.46
107.68
107.89
106.24
10,200
Nov 14, 2025
109.71
109.73
109.60
109.60
107.93
600
Nov 13, 2025
110.98
110.98
110.08
110.08
108.40
1,200
Nov 12, 2025
110.83
111.65
110.83
111.28
109.58
2,000
Nov 11, 2025
110.74
110.74
110.71
110.71
109.02
500
Nov 10, 2025
109.93
110.33
109.73
110.06
108.38
1,600
Nov 7, 2025
108.21
109.40
108.21
109.40
107.73
1,500
Nov 6, 2025
109.17
109.23
108.49
108.50
106.84
4,500
Nov 5, 2025
108.40
109.28
108.26
109.13
107.46
2,100
Nov 4, 2025
107.55
108.44
107.55
108.34
106.69
3,400
Nov 3, 2025
108.02
108.37
107.24
108.27
106.62
3,600
