Zacks Income ETF (ZINC)
NYSEARCA: ZINC · Real-Time Price · USD
25.94
+0.18 (0.70%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.03 | 26.03 | 25.92 | 25.94 | 25.94 | 0.69% | 10,264 |
| Oct 14, 2026 | 25.63 | 25.76 | 25.63 | 25.76 | 25.76 | 0.24% | 4,650 |
| Oct 13, 2026 | 25.65 | 25.70 | 25.63 | 25.70 | 25.70 | 0.51% | 2,945 |
| Oct 12, 2026 | 25.55 | 25.57 | 25.53 | 25.57 | 25.57 | 0.44% | 1,727 |
| Oct 9, 2026 | 25.57 | 25.57 | 25.46 | 25.46 | 25.46 | -0.77% | 2,156 |
| Oct 8, 2026 | 25.48 | 25.68 | 25.39 | 25.66 | 25.66 | 1.23% | 30,112 |
| Oct 7, 2026 | 25.36 | 25.36 | 25.31 | 25.35 | 25.34 | 0.13% | 3,422 |
| Oct 6, 2026 | 25.24 | 25.32 | 25.24 | 25.31 | 25.31 | 0.28% | 2,660 |
| Oct 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.26% | 551 |
| Oct 2, 2026 | 25.10 | 25.22 | 25.10 | 25.18 | 25.18 | 0.02% | 5,569 |
| Oct 1, 2026 | 25.02 | 25.17 | 24.85 | 25.17 | 25.17 | 0.30% | 11,063 |
| Sep 30, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -0.66% | 5,189 |
| Sep 29, 2026 | 25.41 | 25.42 | 25.32 | 25.42 | 25.26 | -0.26% | 1,335 |
| Sep 28, 2026 | 25.63 | 25.63 | 25.43 | 25.49 | 25.33 | -0.67% | 11,437 |
| Sep 25, 2026 | 25.50 | 25.66 | 25.50 | 25.66 | 25.50 | 0.36% | 1,289 |
| Sep 24, 2026 | 25.76 | 25.76 | 25.57 | 25.57 | 25.41 | -0.58% | 4,575 |
| Sep 23, 2026 | 25.86 | 25.90 | 25.72 | 25.72 | 25.56 | -0.67% | 3,704 |
| Sep 22, 2026 | 25.98 | 26.02 | 25.89 | 25.89 | 25.73 | -0.51% | 1,387 |
| Sep 21, 2026 | 26.17 | 26.17 | 26.02 | 26.02 | 25.86 | -0.71% | 1,901 |
| Sep 18, 2026 | 26.21 | 26.22 | 26.17 | 26.21 | 26.05 | -0.64% | 13,512 |
| Sep 17, 2026 | 26.33 | 26.40 | 26.29 | 26.38 | 26.21 | 0.73% | 2,188 |
| Sep 16, 2026 | 26.39 | 26.39 | 26.02 | 26.19 | 26.02 | -0.88% | 2,566 |
| Sep 15, 2026 | 26.40 | 26.45 | 26.36 | 26.42 | 26.26 | 0.06% | 3,781 |
| Sep 14, 2026 | 26.58 | 26.58 | 26.40 | 26.40 | 26.24 | -0.30% | 1,232 |
| Sep 11, 2026 | 26.53 | 26.56 | 26.48 | 26.48 | 26.32 | -0.01% | 2,219 |
| Sep 10, 2026 | 26.53 | 26.53 | 26.47 | 26.48 | 26.32 | -0.14% | 3,901 |
| Sep 9, 2026 | 26.73 | 26.73 | 26.51 | 26.52 | 26.36 | -0.81% | 779 |
| Sep 8, 2026 | 26.79 | 26.85 | 26.74 | 26.74 | 26.57 | -0.04% | 2,017 |
| Sep 4, 2026 | 26.80 | 26.83 | 26.75 | 26.75 | 26.58 | -0.09% | 5,834 |
| Sep 3, 2026 | 26.67 | 26.80 | 26.67 | 26.77 | 26.61 | 0.31% | 633 |
| Sep 2, 2026 | 26.69 | 26.75 | 26.68 | 26.69 | 26.53 | 0.73% | 1,362 |
| Sep 1, 2026 | 26.44 | 26.56 | 26.40 | 26.50 | 26.33 | 0.33% | 16,775 |
| Aug 31, 2026 | 26.45 | 26.45 | 26.30 | 26.41 | 26.25 | -0.77% | 9,218 |
| Aug 28, 2026 | 26.75 | 26.75 | 26.54 | 26.61 | 26.45 | - | 1,645 |
| Aug 27, 2026 | 26.62 | 26.64 | 26.49 | 26.62 | 26.45 | -0.69% | 2,503 |
| Aug 26, 2026 | 26.78 | 26.80 | 26.71 | 26.80 | 26.63 | 0.56% | 1,985 |
| Aug 25, 2026 | 26.54 | 26.67 | 26.54 | 26.65 | 26.49 | -0.11% | 1,853 |
| Aug 24, 2026 | 26.66 | 26.68 | 26.59 | 26.68 | 26.52 | 0.38% | 5,296 |
| Aug 21, 2026 | 26.72 | 26.75 | 26.57 | 26.58 | 26.42 | -0.37% | 4,637 |
| Aug 20, 2026 | 26.79 | 26.86 | 26.67 | 26.68 | 26.52 | -0.28% | 2,035 |
| Aug 19, 2026 | 26.97 | 26.97 | 26.76 | 26.76 | 26.59 | -0.18% | 3,728 |
| Aug 18, 2026 | 26.84 | 26.89 | 26.80 | 26.80 | 26.64 | 0.26% | 2,667 |
| Aug 17, 2026 | 26.89 | 26.89 | 26.74 | 26.74 | 26.57 | -0.58% | 2,021 |
| Aug 14, 2026 | 26.86 | 26.89 | 26.85 | 26.89 | 26.73 | 0.72% | 1,382 |
| Aug 13, 2026 | 26.66 | 26.70 | 26.60 | 26.70 | 26.53 | 1.13% | 7,961 |
| Aug 12, 2026 | 26.29 | 26.40 | 26.29 | 26.40 | 26.24 | 0.32% | 7,497 |
| Aug 11, 2026 | 26.32 | 26.34 | 26.22 | 26.32 | 26.16 | 0.56% | 5,505 |
| Aug 10, 2026 | 26.13 | 26.18 | 26.11 | 26.17 | 26.01 | -0.08% | 4,619 |
| Aug 7, 2026 | 25.96 | 26.24 | 25.96 | 26.19 | 26.03 | 0.47% | 15,452 |
| Aug 6, 2026 | 26.35 | 26.35 | 26.07 | 26.07 | 25.91 | -0.49% | 22,112 |