U.S. markets closed

Invesco Zacks Mid-Cap ETF (CZA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
100.17+0.35 (+0.35%)
Al cierre: 03:47PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202499.60100.1799.60100.17100.171,100
09 may 202499.5399.8299.5199.8299.821,400
08 may 202498.5599.3898.5599.3899.38108,000
07 may 202499.2099.2799.2099.2299.221,800
06 may 202498.8098.8098.4498.7798.773,000
03 may 202497.4297.9197.3797.9197.915,200
02 may 202497.3497.3496.7397.0997.094,900
01 may 202496.5897.7196.5296.7496.743,400
30 abr 202497.2197.2196.6896.6896.683,100
29 abr 202497.2798.0197.2797.6597.653,000
26 abr 202496.9497.1596.9497.0197.012,600
25 abr 202496.3097.0796.3097.0297.022,000
24 abr 202497.1797.4697.1797.4697.465,100
23 abr 202496.7497.7496.7497.5097.502,000
22 abr 202496.4697.0396.4697.0397.031,900
19 abr 202495.7096.0095.5995.9795.972,700
18 abr 202495.3195.7795.0795.0795.071,400
17 abr 202496.0696.0695.1295.4595.4522,400
16 abr 202495.9696.3295.3895.8995.894,400
15 abr 202497.6097.6096.2096.3496.341,800
12 abr 202497.7198.1997.0797.0897.0814,900
11 abr 202497.9299.0197.9298.4598.452,300
10 abr 202498.8199.3198.6098.9098.901,500
09 abr 2024100.67100.6799.73100.10100.1015,200
08 abr 2024100.93100.93100.29100.54100.542,100
05 abr 202499.60100.2899.60100.20100.202,100
04 abr 2024101.36101.3699.5299.6699.662,900
03 abr 2024100.13100.75100.13100.58100.583,200
02 abr 2024100.42100.42100.03100.25100.252,900
01 abr 2024101.65101.65100.06100.93100.932,500
28 mar 2024100.89101.69100.89101.69101.691,900
27 mar 202499.52101.1899.52101.18101.182,500
26 mar 202499.8899.8899.6599.6599.653,200
25 mar 202499.77100.0599.5899.5899.581,300
22 mar 2024100.33100.3399.7999.7999.791,400
21 mar 202499.52100.4399.52100.26100.265,700
20 mar 202498.3599.5398.3599.4199.414,800
19 mar 202498.3598.7798.2398.7798.772,800
18 mar 202498.2598.4998.0498.0598.051,500
15 mar 202497.9398.3397.9398.2198.211,500
14 mar 202498.2798.2797.7398.0698.063,300
13 mar 202499.2599.2698.9298.9698.9614,400
12 mar 202498.9298.9898.7098.9898.984,700
11 mar 202498.3898.5898.1098.5898.582,600
08 mar 202498.9298.9298.4298.4798.472,100
07 mar 202497.9998.5097.9998.5098.503,200
06 mar 202497.7298.0697.7097.7097.702,600
05 mar 202497.4797.8196.8597.1997.194,300
04 mar 202496.6797.5996.6797.5497.548,600
01 mar 202496.4196.6595.9096.6296.629,000
29 feb 202496.2996.5196.2596.5196.516,900
28 feb 202495.8096.1895.5595.9095.9055,900
27 feb 202495.6796.2095.6095.8895.8816,700
26 feb 202496.2296.4595.6495.6995.6922,600
23 feb 202495.9096.3995.9096.3796.3738,700
22 feb 202495.5996.0495.3796.0496.0465,500
21 feb 202494.5695.4094.4095.3495.3454,000
20 feb 202494.2994.9594.2994.8094.8023,300
16 feb 202494.5395.2994.5094.9994.9916,100
15 feb 202494.4595.2994.1595.1295.1281,100
14 feb 202493.6093.8793.2593.8593.8537,700
13 feb 202493.1393.7092.3992.8692.8634,400
12 feb 202493.4194.4893.4194.3894.3831,100
09 feb 202493.1793.6392.8593.6093.60115,800
08 feb 202492.8493.0992.8093.0993.0935,200
07 feb 202493.1293.5692.8393.1993.1923,700
06 feb 202492.2893.1592.2893.1393.1316,300
05 feb 202492.6492.7392.1792.4992.4910,100
02 feb 202492.6493.6492.6493.4593.4543,000
01 feb 202492.4593.4691.6493.4693.4611,200
31 ene 202493.3493.9092.1692.2692.267,300
30 ene 202493.1193.4393.1193.2293.224,900
29 ene 202492.7592.9692.3492.9592.9551,600
26 ene 202492.6592.8292.5992.6892.689,300
25 ene 202492.1192.4391.9492.4392.4329,500
24 ene 202492.0192.2791.4991.4991.492,400
23 ene 202492.4192.4191.9592.2092.201,300
22 ene 202492.2592.5592.2592.5092.5021,200
19 ene 202491.4792.0391.3691.9891.981,500
18 ene 202490.8891.3090.6891.3091.301,900
17 ene 202491.1891.4390.7491.0091.001,800
16 ene 202492.7192.7191.6591.9291.923,900
12 ene 202493.0693.0692.3792.5992.594,500
11 ene 202492.5492.5491.9992.5092.501,300
10 ene 202492.2992.8492.2992.7392.734,500
09 ene 202492.2892.7792.2892.5292.523,200
08 ene 202492.2193.2292.2193.2293.224,700
05 ene 202492.5392.5392.0692.4192.415,800
04 ene 202492.3992.9292.2192.2192.2156,000
03 ene 202492.9294.2191.7992.3492.3433,500
02 ene 202493.3894.1093.1693.6093.606,300
29 dic 202393.8294.0493.6893.8193.814,700
28 dic 202393.9294.3293.9294.2194.219,400
27 dic 202393.8494.1693.7793.9093.902,300
26 dic 202393.4193.9593.2993.7593.756,900
22 dic 202394.1294.1293.1793.1793.179,000
21 dic 202393.0193.0191.9492.6692.6617,400
20 dic 202393.0193.3191.6991.7091.703,900
19 dic 202392.8092.9892.8092.9892.982,600
18 dic 202392.4492.4491.7792.2992.291,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...