Zacks Earnings Consistent Portfolio ETF (ZECP)

ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	35.44	35.73	35.40	35.73	-	0.97%	24,226
Feb 12, 2026	35.95	35.95	35.39	35.39	35.39	-1.33%	68,980
Feb 11, 2026	36.02	36.02	35.82	35.86	35.86	-0.29%	99,198
Feb 10, 2026	36.01	36.15	35.94	35.97	35.97	-0.21%	29,550
Feb 9, 2026	35.95	36.07	35.91	36.04	36.04	0.06%	23,582
Feb 6, 2026	35.66	36.02	35.66	36.02	36.02	1.69%	33,960
Feb 5, 2026	35.40	35.53	35.33	35.42	35.42	-0.64%	68,786
Feb 4, 2026	35.77	35.83	35.58	35.65	35.65	0.19%	42,691
Feb 3, 2026	35.70	35.80	35.41	35.58	35.58	-0.45%	28,754
Feb 2, 2026	35.57	35.74	35.52	35.74	35.74	1.13%	22,490
Jan 30, 2026	35.28	35.35	35.05	35.34	35.34	0.12%	55,090
Jan 29, 2026	35.38	35.38	35.03	35.30	35.30	-0.20%	52,652
Jan 28, 2026	35.42	35.46	35.33	35.37	35.37	-0.48%	197,325
Jan 27, 2026	35.51	35.57	35.47	35.54	35.54	0.20%	136,805
Jan 26, 2026	35.33	35.51	35.33	35.47	35.47	0.74%	92,648
Jan 23, 2026	35.28	35.28	35.13	35.21	35.21	-0.34%	36,067
Jan 22, 2026	35.48	35.48	35.29	35.33	35.33	0.11%	72,295
Jan 21, 2026	35.05	35.39	35.01	35.29	35.29	0.96%	46,758
Jan 20, 2026	35.10	35.27	34.91	34.96	34.96	-1.70%	36,718
Jan 16, 2026	35.56	35.61	35.48	35.56	35.56	-	26,117
Jan 15, 2026	35.64	35.65	35.51	35.56	35.56	0.08%	36,913
Jan 14, 2026	35.39	35.53	35.28	35.53	35.53	0.23%	27,238
Jan 13, 2026	35.49	35.55	35.36	35.45	35.45	-0.12%	24,914
Jan 12, 2026	35.28	35.50	35.28	35.49	35.49	0.14%	29,653
Jan 9, 2026	35.31	35.51	35.31	35.44	35.44	0.34%	25,534
Jan 8, 2026	35.08	35.34	35.08	35.32	35.32	0.51%	37,126
Jan 7, 2026	35.29	35.38	35.14	35.14	35.14	-0.59%	74,988
Jan 6, 2026	34.98	35.36	34.98	35.35	35.35	0.88%	126,126
Jan 5, 2026	34.85	35.14	34.85	35.04	35.04	0.46%	33,781
Jan 2, 2026	34.86	34.91	34.69	34.88	34.88	0.35%	48,330
Dec 31, 2025	35.01	35.01	34.76	34.76	34.76	-0.77%	55,136
Dec 30, 2025	35.05	35.09	35.01	35.03	35.03	-0.20%	68,658
Dec 29, 2025	35.13	35.20	35.06	35.10	35.10	-1.07%	33,176
Dec 26, 2025	35.48	35.49	35.41	35.48	35.21	-0.03%	15,307
Dec 24, 2025	35.40	35.52	35.36	35.49	35.22	0.42%	30,248
Dec 23, 2025	35.22	35.38	35.22	35.34	35.07	0.08%	63,142
Dec 22, 2025	35.18	35.34	35.16	35.31	35.04	0.51%	35,396
Dec 19, 2025	35.09	35.16	35.08	35.13	34.86	0.31%	26,163
Dec 18, 2025	35.04	35.17	34.93	35.02	34.75	0.43%	20,113
Dec 17, 2025	35.14	35.18	34.86	34.87	34.60	-0.63%	86,379
Dec 16, 2025	35.26	35.26	34.94	35.09	34.82	-0.54%	45,183
Dec 15, 2025	35.34	35.34	35.18	35.28	35.01	0.17%	43,261
Dec 12, 2025	35.39	35.40	35.09	35.22	34.95	-0.23%	69,475
Dec 11, 2025	34.99	35.34	34.99	35.30	35.03	0.66%	36,560
Dec 10, 2025	34.81	35.15	34.78	35.07	34.80	0.72%	42,216
Dec 9, 2025	35.00	35.04	34.80	34.82	34.55	-0.23%	54,600
Dec 8, 2025	35.06	35.07	34.84	34.90	34.63	-0.84%	37,912
Dec 5, 2025	35.28	35.31	35.13	35.20	34.92	-0.07%	25,089
Dec 4, 2025	35.26	35.26	35.12	35.22	34.95	-0.11%	69,946
Dec 3, 2025	35.12	35.29	35.04	35.26	34.99	0.51%	69,288

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.