Quantcast

Invesco Zacks Mid-Cap ETF Historical Stock Prices

(ETF)
CZA 
$67.05
*  
0.17
0.25%
Get CZA Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CZA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 66.72 67.24 66.66 67.05 9,001
03/25/2019 67.08 67.24 66.66 67.05 9,001
03/22/2019 68.09 68.09 67.1388 67.22 4,502
03/21/2019 67.37 68.3668 67.37 68.2939 6,942
03/20/2019 67.98 68.03 67.4 67.5402 8,081
03/19/2019 68.61 68.61 67.91 68.06 6,623
03/18/2019 68.23 68.4478 68.12 68.3503 9,371
03/15/2019 68.06 68.375 67.9947 68.09 7,566
03/14/2019 68.06 68.06 67.8081 67.96 26,544
03/13/2019 67.92 68.18 67.7187 67.9339 8,040
03/12/2019 67.4101 67.63 67.4101 67.58 5,553
03/11/2019 66.53 67.36 66.53 67.36 10,182
03/08/2019 66.2716 66.47 66.0801 66.47 5,245
03/07/2019 66.6557 66.8037 66.51 66.53 5,276
03/06/2019 67.62 67.62 66.978 66.9884 16,745
03/05/2019 67.5 67.6081 67.2801 67.46 9,910
03/04/2019 67.42 67.55 66.8 67.345 8,933
03/01/2019 67.35 67.4087 66.8915 67.23 8,283
02/28/2019 67.22 67.3 67 67.1 13,046
02/27/2019 67.25 67.31 66.9 67.28 20,907
02/26/2019 67.7167 67.7167 67.23 67.23 7,828
02/25/2019 67.95 68 67.45 67.4644 8,043
02/22/2019 67.55 67.7884 67.5196 67.7044 13,173
02/21/2019 67.48 67.54 67.34 67.43 10,147
02/20/2019 67.45 67.7281 67.3858 67.55 9,344
02/19/2019 66.93 67.6784 66.93 67.43 18,858
02/15/2019 66.54 67.11 66.54 67.02 5,754
02/14/2019 66.2 66.6464 66.2 66.45 24,112
02/13/2019 66.57 66.57 66.2392 66.54 10,289
02/12/2019 65.87 66.31 65.87 66.28 10,266
02/11/2019 65.45 65.66 65.3798 65.66 14,981
02/08/2019 64.9783 65.44 64.9783 65.44 5,189
02/07/2019 65 65.29 64.82 65.25 14,531
02/06/2019 65.61 65.7318 65.3721 65.4799 7,891
02/05/2019 65.25 65.71 65.2442 65.71 15,752
02/04/2019 65.01 65.2476 64.6961 65.245 9,182
02/01/2019 64.8566 65.1317 64.7 64.9368 11,023
01/31/2019 64.19 64.6745 64.19 64.6745 7,796
01/30/2019 63.99 64.6359 63.765 64.344 5,631
01/29/2019 63.69 63.9136 63.69 63.7813 8,425
01/28/2019 63.16 63.56 63.0891 63.56 11,327
01/25/2019 63.36 63.7086 63.36 63.5386 9,781
01/24/2019 62.31 63.02 62.31 62.9937 16,303
01/23/2019 62.55 62.7126 62.1 62.3925 4,924
01/22/2019 62.77 62.77 62.0501 62.23 10,622
01/18/2019 62.69 63.15 62.5608 63.06 8,797
01/17/2019 61.56 62.57 61.56 62.4 6,812
01/16/2019 61.31 61.8781 61.31 61.71 7,127
01/15/2019 60.99 61.2925 60.8983 61.2 11,468
01/14/2019 61.18 61.18 60.9317 60.96 5,579
01/11/2019 61.3027 61.617 61.1901 61.52 16,381
01/10/2019 60.78 61.5844 60.78 61.51 12,106
01/09/2019 60.77 61.2102 60.77 61.02 9,223
01/08/2019 60.5 60.62 60.1354 60.62 8,114
01/07/2019 59.74 60.5184 59.72 60.0267 11,773
01/04/2019 59.1801 59.96 59.1801 59.78 12,140
01/03/2019 58.36 58.8138 58.0222 58.04 8,015
01/02/2019 58.19 58.86 58.0001 58.63 7,942
12/31/2018 58.84 58.98 58.31 58.98 37,741
12/28/2018 58.9 59.08 58.2051 58.4187 11,330
12/27/2018 57.65 58.64 56.8471 58.64 15,510
12/26/2018 56.5 58.38 56.1066 58.38 17,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio