Zacks Earnings Consistent Portfolio ETF (ZECP)
BATS: ZECP · Real-Time Price · USD
35.55
+0.21 (0.59%)
At close: Apr 14, 2026, 4:00 PM EDT
35.55
0.00 (0.00%)
After-hours: Apr 14, 2026, 6:30 PM EDT
ZECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 35.38 | 35.56 | 35.38 | 35.56 | 35.56 | 0.62% | 299 |
| Apr 13, 2026 | 35.00 | 35.34 | 34.97 | 35.34 | 35.34 | 0.85% | 27,622 |
| Apr 10, 2026 | 35.39 | 35.39 | 35.04 | 35.04 | 35.04 | -0.87% | 39,836 |
| Apr 9, 2026 | 35.11 | 35.43 | 35.05 | 35.35 | 35.35 | 0.54% | 41,286 |
| Apr 8, 2026 | 35.08 | 35.16 | 34.96 | 35.16 | 35.16 | 2.92% | 48,309 |
| Apr 7, 2026 | 33.98 | 34.17 | 33.95 | 34.16 | 34.16 | -0.37% | 32,438 |
| Apr 6, 2026 | 34.10 | 34.31 | 34.10 | 34.29 | 34.29 | 0.38% | 40,406 |
| Apr 2, 2026 | 33.63 | 34.26 | 33.63 | 34.16 | 34.16 | 0.21% | 63,685 |
| Apr 1, 2026 | 33.98 | 34.28 | 33.98 | 34.09 | 34.09 | 0.77% | 290,978 |
| Mar 31, 2026 | 33.37 | 33.83 | 33.33 | 33.83 | 33.83 | 2.39% | 41,289 |
| Mar 30, 2026 | 33.48 | 33.48 | 32.98 | 33.04 | 33.04 | -0.24% | 57,615 |
| Mar 27, 2026 | 33.40 | 33.47 | 33.05 | 33.12 | 33.12 | -1.28% | 112,697 |
| Mar 26, 2026 | 33.78 | 33.93 | 33.52 | 33.55 | 33.55 | -1.24% | 12,590 |
| Mar 25, 2026 | 34.12 | 34.12 | 33.82 | 33.97 | 33.97 | 0.53% | 40,237 |
| Mar 24, 2026 | 33.62 | 34.00 | 33.62 | 33.79 | 33.79 | -0.35% | 59,311 |
| Mar 23, 2026 | 34.09 | 34.26 | 33.90 | 33.91 | 33.91 | 1.01% | 29,688 |
| Mar 20, 2026 | 33.68 | 33.75 | 33.45 | 33.57 | 33.57 | -1.03% | 19,591 |
| Mar 19, 2026 | 33.91 | 34.05 | 33.74 | 33.92 | 33.92 | -0.35% | 29,351 |
| Mar 18, 2026 | 34.34 | 34.44 | 34.04 | 34.04 | 34.04 | -1.42% | 29,760 |
| Mar 17, 2026 | 34.67 | 34.70 | 34.52 | 34.53 | 34.53 | 0.12% | 72,586 |
| Mar 16, 2026 | 34.49 | 34.61 | 34.39 | 34.49 | 34.49 | 0.80% | 26,045 |
| Mar 13, 2026 | 34.58 | 34.65 | 34.18 | 34.22 | 34.22 | -0.36% | 43,630 |
| Mar 12, 2026 | 34.47 | 34.54 | 34.33 | 34.34 | 34.34 | -1.21% | 36,759 |
| Mar 11, 2026 | 34.86 | 34.86 | 34.65 | 34.76 | 34.76 | -0.46% | 87,242 |
| Mar 10, 2026 | 34.93 | 35.22 | 34.81 | 34.92 | 34.92 | -0.26% | 40,065 |
| Mar 9, 2026 | 34.39 | 35.06 | 34.27 | 35.01 | 35.01 | 0.69% | 41,326 |
| Mar 6, 2026 | 34.69 | 34.83 | 34.59 | 34.77 | 34.77 | -1.08% | 20,204 |
| Mar 5, 2026 | 35.36 | 35.36 | 34.95 | 35.15 | 35.15 | -1.40% | 57,845 |
| Mar 4, 2026 | 35.63 | 35.73 | 35.46 | 35.65 | 35.65 | 0.22% | 32,286 |
| Mar 3, 2026 | 35.38 | 35.67 | 35.11 | 35.57 | 35.57 | -0.97% | 17,331 |
| Mar 2, 2026 | 35.75 | 36.06 | 35.75 | 35.92 | 35.92 | -0.02% | 109,905 |
| Feb 27, 2026 | 35.73 | 35.93 | 35.73 | 35.93 | 35.93 | -0.06% | 23,289 |
| Feb 26, 2026 | 36.22 | 36.22 | 35.74 | 35.95 | 35.95 | -0.26% | 22,505 |
| Feb 25, 2026 | 35.94 | 36.05 | 35.86 | 36.04 | 36.04 | 0.70% | 84,920 |
| Feb 24, 2026 | 35.52 | 35.84 | 35.52 | 35.79 | 35.79 | 0.65% | 61,448 |
| Feb 23, 2026 | 35.80 | 35.93 | 35.48 | 35.56 | 35.56 | -0.81% | 68,854 |
| Feb 20, 2026 | 35.58 | 35.85 | 35.53 | 35.85 | 35.85 | 0.73% | 41,109 |
| Feb 19, 2026 | 35.66 | 35.67 | 35.47 | 35.59 | 35.59 | -0.08% | 77,929 |
| Feb 18, 2026 | 35.61 | 35.71 | 35.52 | 35.62 | 35.62 | 0.28% | 43,046 |
| Feb 17, 2026 | 35.49 | 35.63 | 35.32 | 35.52 | 35.52 | -0.03% | 43,165 |
| Feb 13, 2026 | 35.44 | 35.73 | 35.40 | 35.53 | 35.53 | 0.41% | 40,261 |
| 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 |