MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CZA — Invesco Zacks Mid-Cap ETF
NYSE ArcaInvesco Zacks Mid-Cap ETF
$118.81
+0.50(+0.42%)
- O
- 118.73
- H
- 118.91
- L
- 118.73
- V
- 3.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$118.81
Period Return+21.53%
Period High$127.85
Period Low$96.29
Avg Daily Volume2.3K
Total Trading Days365
CZA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $118.73 | $118.91 | $118.73 | $118.81 | +$0.50 | +0.42% | 3,837 | $118.79 | $118.73 $118.91 |
| Oct 1, 2026 | $117.88 | $118.31 | $117.88 | $118.31 | +$0.16 | +0.13% | 481 | $117.86 | $117.88 $118.31 |
| Sep 30, 2026 | $118.52 | $118.66 | $118.16 | $118.16 | $-0.77 | -0.65% | 743 | $118.56 | $118.16 $118.66 |
| Sep 29, 2026 | $119.06 | $119.06 | $118.37 | $118.93 | $-0.36 | -0.30% | 7,239 | $118.62 | $118.37 $119.06 |
| Sep 28, 2026 | $119.28 | $119.68 | $119.11 | $119.29 | $-0.52 | -0.44% | 1,435 | $119.32 | $119.11 $119.68 |
| Sep 25, 2026 | $119.67 | $119.81 | $119.62 | $119.81 | +$0.53 | +0.44% | 863 | $119.60 | $119.62 $119.81 |
| Sep 24, 2026 | $119.99 | $119.99 | $119.25 | $119.28 | $-0.80 | -0.67% | 2,169 | $119.51 | $119.25 $119.99 |
| Sep 23, 2026 | $120.46 | $120.59 | $120.09 | $120.09 | $-0.64 | -0.53% | 2,833 | $120.44 | $120.09 $120.59 |
| Sep 22, 2026 | $120.77 | $120.77 | $120.73 | $120.73 | $-0.14 | -0.12% | 498 | $120.75 | $120.73 $120.77 |
| Sep 21, 2026 | $121.13 | $121.13 | $120.35 | $120.87 | +$0.16 | +0.13% | 2,948 | $120.68 | $120.35 $121.13 |
| Sep 18, 2026 | $121.07 | $121.07 | $120.71 | $120.71 | $-0.71 | -0.59% | 1,691 | $120.81 | $120.71 $121.07 |
| Sep 17, 2026 | $121.59 | $121.62 | $121.41 | $121.43 | +$0.33 | +0.27% | 832 | $121.57 | $121.41 $121.62 |
| Sep 16, 2026 | $122.05 | $122.26 | $121.09 | $121.10 | $-0.70 | -0.57% | 1,164 | $121.81 | $121.09 $122.26 |
| Sep 15, 2026 | $121.45 | $121.80 | $121.45 | $121.80 | $-0.56 | -0.46% | 375 | $121.70 | $121.45 $121.80 |
| Sep 14, 2026 | $122.35 | $122.36 | $122.28 | $122.36 | $-0.12 | -0.10% | 2,325 | $122.30 | $122.28 $122.36 |
| Sep 11, 2026 | $122.23 | $122.61 | $122.23 | $122.48 | +$0.89 | +0.73% | 839 | $122.42 | $122.23 $122.61 |
| Sep 10, 2026 | $122.37 | $122.37 | $121.46 | $121.60 | $-1.02 | -0.83% | 987 | $122.02 | $121.46 $122.37 |
| Sep 9, 2026 | $122.67 | $122.71 | $122.50 | $122.62 | $-1.03 | -0.83% | 1,861 | $122.66 | $122.50 $122.71 |
| Sep 8, 2026 | $124.54 | $124.56 | $123.65 | $123.65 | $-1.47 | -1.17% | 1,326 | $124.29 | $123.65 $124.56 |
| Sep 4, 2026 | $124.84 | $125.40 | $124.84 | $125.12 | $-0.39 | -0.31% | 6,377 | $125.15 | $124.84 $125.40 |
| Sep 3, 2026 | $124.81 | $125.51 | $124.81 | $125.51 | +$0.87 | +0.70% | 1,637 | $125.07 | $124.81 $125.51 |
| Sep 2, 2026 | $124.38 | $124.96 | $124.38 | $124.64 | +$0.57 | +0.46% | 1,102 | $124.74 | $124.38 $124.96 |
| Sep 1, 2026 | $124.88 | $124.95 | $124.07 | $124.07 | $-1.01 | -0.81% | 2,715 | $124.67 | $124.07 $124.95 |
| Aug 31, 2026 | $125.60 | $125.68 | $124.83 | $125.08 | $-0.85 | -0.68% | 2,066 | $125.17 | $124.83 $125.68 |
| Aug 28, 2026 | $126.53 | $126.53 | $125.84 | $125.93 | $-0.42 | -0.33% | 2,597 | $126.21 | $125.84 $126.53 |
| Aug 27, 2026 | $126.55 | $126.59 | $126.35 | $126.35 | $-0.68 | -0.53% | 2,795 | $126.53 | $126.35 $126.59 |
| Aug 26, 2026 | $126.39 | $127.24 | $126.39 | $127.03 | +$0.42 | +0.33% | 1,221 | $126.94 | $126.39 $127.24 |
| Aug 25, 2026 | $127.26 | $127.26 | $126.57 | $126.60 | $-0.42 | -0.33% | 498 | $126.89 | $126.57 $127.26 |
| Aug 24, 2026 | $126.18 | $127.03 | $126.18 | $127.03 | +$0.08 | +0.07% | 1,149 | $126.75 | $126.18 $127.03 |
| Aug 21, 2026 | $126.94 | $126.94 | $126.94 | $126.94 | +$0.66 | +0.52% | 394 | $126.75 | $126.94 $126.94 |