Zacks Income ETF (ZINC)
NYSEARCA: ZINC · Real-Time Price · USD
26.32
+0.15 (0.56%)
Aug 11, 2026, 4:00 PM EDT - Market closed
ZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.32 | 26.34 | 26.22 | 26.32 | 26.32 | 0.56% | 5,505 |
| Aug 10, 2026 | 26.13 | 26.18 | 26.11 | 26.17 | 26.17 | -0.08% | 4,619 |
| Aug 7, 2026 | 25.96 | 26.24 | 25.96 | 26.19 | 26.19 | 0.47% | 15,452 |
| Aug 6, 2026 | 26.35 | 26.35 | 26.07 | 26.07 | 26.07 | -0.49% | 22,112 |
| Aug 5, 2026 | 26.31 | 26.31 | 26.18 | 26.19 | 26.19 | -0.87% | 13,478 |
| Aug 4, 2026 | 26.15 | 26.43 | 26.11 | 26.43 | 26.43 | 0.90% | 12,838 |
| Aug 3, 2026 | 26.11 | 26.27 | 26.11 | 26.19 | 26.19 | 0.11% | 2,298 |
| Jul 31, 2026 | 26.38 | 26.38 | 26.14 | 26.16 | 26.16 | -1.21% | 7,349 |
| Jul 30, 2026 | 26.42 | 26.48 | 26.32 | 26.48 | 26.48 | -0.64% | 6,216 |
| Jul 29, 2026 | 26.93 | 26.93 | 26.65 | 26.65 | 26.65 | -1.04% | 2,311 |
| Jul 28, 2026 | 27.01 | 27.11 | 26.88 | 26.93 | 26.93 | 0.75% | 2,528 |
| Jul 27, 2026 | 26.73 | 26.77 | 26.67 | 26.73 | 26.73 | 0.06% | 7,665 |
| Jul 24, 2026 | 26.77 | 26.81 | 26.71 | 26.72 | 26.72 | 0.56% | 5,196 |
| Jul 23, 2026 | 26.69 | 26.69 | 26.57 | 26.57 | 26.57 | -0.84% | 10,299 |
| Jul 22, 2026 | 26.85 | 26.85 | 26.79 | 26.79 | 26.79 | 0.78% | 16,890 |
| Jul 21, 2026 | 26.53 | 26.58 | 26.52 | 26.58 | 26.58 | 0.40% | 6,552 |
| Jul 20, 2026 | 26.57 | 26.57 | 26.45 | 26.48 | 26.48 | -0.30% | 11,753 |
| Jul 17, 2026 | 26.80 | 26.83 | 26.52 | 26.56 | 26.56 | 0.09% | 3,776 |
| Jul 16, 2026 | 26.52 | 26.57 | 26.50 | 26.53 | 26.53 | 1.31% | 11,506 |
| Jul 15, 2026 | 26.26 | 26.38 | 26.17 | 26.19 | 26.19 | -0.07% | 89,115 |
| Jul 14, 2026 | 26.24 | 26.42 | 26.13 | 26.21 | 26.21 | 0.06% | 165,047 |
| Jul 13, 2026 | 26.20 | 26.21 | 26.19 | 26.19 | 26.19 | 0.45% | 318 |
| Jul 10, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.11% | 44 |
| Jul 9, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.08% | 99 |
| Jul 8, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.83% | 23 |
| Jul 7, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 0.93% | 920 |
| Jul 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.29% | 16 |
| Jul 2, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.61% | 22 |
| Jul 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.26% | 11 |
| Jun 30, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -1.18% | 860 |
| Jun 29, 2026 | 25.78 | 25.91 | 25.78 | 25.91 | 25.91 | 0.16% | 501 |
| Jun 26, 2026 | 25.79 | 25.91 | 25.79 | 25.86 | 25.86 | 0.26% | 2,464 |
| Jun 25, 2026 | 25.89 | 25.89 | 25.80 | 25.80 | 25.80 | 1.01% | 883 |
| Jun 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.23% | 83 |
| Jun 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.69% | 93 |
| Jun 22, 2026 | 25.56 | 25.56 | 25.42 | 25.42 | 25.42 | 0.46% | 950 |
| Jun 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.28% | 130 |
| Jun 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.34% | 81 |
| Jun 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.14% | 106 |
| Jun 15, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.47% | 110 |
| Jun 12, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.46% | 163 |
| Jun 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.50% | 262 |
| Jun 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.46% | 84 |
| Jun 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.19 | 0.08% | 4 |
| Jun 8, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.59% | 69 |
| Jun 5, 2026 | 25.37 | 25.45 | 25.32 | 25.32 | 25.32 | 0.07% | 2,700 |
| Jun 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.71% | 9 |
| Jun 3, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.32% | 109 |