Zacks Earnings Consistent Portfolio ETF (ZECP)
BATS: ZECP · Real-Time Price · USD
29.95
-0.07 (-0.23%)
May 9, 2025, 11:34 AM - Market open
ZECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 30.06 | 30.30 | 29.97 | 30.02 | 30.02 | 0.13% | 32,087 |
| May 7, 2025 | 30.02 | 30.04 | 29.84 | 29.98 | 29.98 | 0.17% | 94,265 |
| May 6, 2025 | 29.88 | 30.10 | 29.88 | 29.93 | 29.93 | -0.63% | 35,207 |
| May 5, 2025 | 30.00 | 30.26 | 30.00 | 30.12 | 30.12 | -0.23% | 50,650 |
| May 2, 2025 | 30.04 | 30.24 | 30.04 | 30.19 | 30.19 | 1.44% | 184,697 |
| May 1, 2025 | 29.85 | 30.01 | 29.75 | 29.76 | 29.76 | 0.07% | 22,860 |
| Apr 30, 2025 | 29.27 | 29.79 | 29.27 | 29.74 | 29.74 | 0.20% | 34,157 |
| Apr 29, 2025 | 29.38 | 29.68 | 29.38 | 29.68 | 29.68 | 0.82% | 12,245 |
| Apr 28, 2025 | 29.43 | 29.48 | 29.20 | 29.44 | 29.44 | 0.17% | 9,590 |
| Apr 25, 2025 | 29.28 | 29.40 | 29.10 | 29.39 | 29.39 | 0.38% | 16,744 |
| Apr 24, 2025 | 28.95 | 29.32 | 28.95 | 29.28 | 29.28 | 1.00% | 22,586 |
| Apr 23, 2025 | 29.20 | 29.37 | 28.78 | 28.99 | 28.99 | 1.22% | 52,240 |
| Apr 22, 2025 | 28.20 | 28.65 | 28.20 | 28.64 | 28.64 | 2.10% | 7,168 |
| Apr 21, 2025 | 28.44 | 28.44 | 27.87 | 28.05 | 28.05 | -1.92% | 8,013 |
| Apr 17, 2025 | 28.61 | 28.86 | 28.48 | 28.60 | 28.60 | -0.10% | 23,403 |
| Apr 16, 2025 | 28.98 | 29.08 | 28.46 | 28.63 | 28.63 | -1.58% | 58,484 |
| Apr 15, 2025 | 29.34 | 29.35 | 29.09 | 29.09 | 29.09 | -0.17% | 25,675 |
| Apr 14, 2025 | 29.31 | 29.39 | 29.01 | 29.14 | 29.14 | 1.08% | 22,185 |
| Apr 11, 2025 | 28.41 | 28.92 | 28.24 | 28.83 | 28.83 | 1.30% | 12,662 |
| Apr 10, 2025 | 28.75 | 28.75 | 27.96 | 28.46 | 28.46 | -2.43% | 56,538 |
| Apr 9, 2025 | 26.86 | 29.26 | 26.85 | 29.17 | 29.17 | 7.60% | 106,137 |
| Apr 8, 2025 | 28.02 | 28.32 | 26.82 | 27.11 | 27.11 | -1.06% | 113,189 |
| Apr 7, 2025 | 26.86 | 29.85 | 26.53 | 27.40 | 27.40 | -0.80% | 71,799 |
| Apr 4, 2025 | 28.50 | 28.57 | 27.60 | 27.62 | 27.62 | -5.54% | 17,418 |
| Apr 3, 2025 | 29.65 | 29.65 | 29.21 | 29.24 | 29.24 | -3.49% | 63,480 |
| Apr 2, 2025 | 29.85 | 30.36 | 29.85 | 30.30 | 30.30 | 0.56% | 33,581 |
| Apr 1, 2025 | 30.04 | 30.21 | 29.83 | 30.13 | 30.13 | 0.13% | 81,210 |
| Mar 31, 2025 | 29.58 | 30.18 | 29.58 | 30.09 | 30.09 | 0.97% | 36,851 |
| Mar 28, 2025 | 30.15 | 30.15 | 29.77 | 29.80 | 29.80 | -1.52% | 45,195 |
| Mar 27, 2025 | 30.36 | 30.36 | 30.25 | 30.26 | 30.26 | -0.05% | 18,402 |
| Mar 26, 2025 | 30.37 | 30.55 | 30.21 | 30.28 | 30.28 | -0.32% | 49,686 |
| Mar 25, 2025 | 30.62 | 30.62 | 30.31 | 30.37 | 30.37 | -0.06% | 9,332 |
| Mar 24, 2025 | 30.31 | 30.42 | 30.22 | 30.39 | 30.39 | 1.33% | 38,134 |
| Mar 21, 2025 | 29.78 | 29.99 | 29.70 | 29.99 | 29.99 | - | 4,959 |
| Mar 20, 2025 | 30.20 | 30.20 | 29.89 | 29.99 | 29.99 | -0.40% | 16,410 |
| Mar 19, 2025 | 29.92 | 30.11 | 29.87 | 30.11 | 30.11 | 0.80% | 53,359 |
| Mar 18, 2025 | 29.86 | 29.87 | 29.71 | 29.87 | 29.87 | -0.60% | 25,361 |
| Mar 17, 2025 | 29.98 | 30.15 | 29.94 | 30.05 | 30.05 | 1.14% | 19,110 |
| Mar 14, 2025 | 29.35 | 29.71 | 29.35 | 29.71 | 29.71 | 1.60% | 23,745 |
| Mar 13, 2025 | 29.58 | 29.58 | 29.21 | 29.24 | 29.24 | -1.24% | 26,020 |
| Mar 12, 2025 | 29.94 | 29.94 | 29.54 | 29.61 | 29.61 | -0.50% | 20,453 |
| Mar 11, 2025 | 30.10 | 30.10 | 29.59 | 29.76 | 29.76 | -1.33% | 46,635 |
| Mar 10, 2025 | 30.45 | 30.46 | 29.91 | 30.16 | 30.16 | -2.01% | 42,272 |
| Mar 7, 2025 | 30.57 | 30.88 | 30.43 | 30.78 | 30.78 | 0.33% | 41,948 |
| Mar 6, 2025 | 30.80 | 30.94 | 30.57 | 30.68 | 30.68 | -1.41% | 14,080 |
| Mar 5, 2025 | 30.85 | 31.18 | 30.74 | 31.12 | 31.12 | 1.01% | 19,504 |
| Mar 4, 2025 | 31.19 | 31.19 | 30.80 | 30.81 | 30.81 | -1.63% | 160,400 |
| Mar 3, 2025 | 31.68 | 31.68 | 31.16 | 31.32 | 31.32 | -0.60% | 23,445 |
| Feb 28, 2025 | 31.17 | 31.51 | 30.99 | 31.51 | 31.51 | 1.61% | 27,954 |
| Feb 27, 2025 | 31.32 | 31.44 | 31.01 | 31.01 | 31.01 | -0.96% | 68,031 |