Zacks Income ETF (ZINC)
NYSEARCA: ZINC · Real-Time Price · USD
26.12
-0.07 (-0.28%)
Nov 10, 2026, 12:06 PM EST - Market open
ZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | -0.28% | 395 |
| Nov 9, 2026 | 26.04 | 26.28 | 26.04 | 26.19 | 26.19 | 1.36% | 2,605 |
| Nov 6, 2026 | 25.75 | 25.97 | 25.75 | 25.84 | 25.84 | -0.63% | 3,232 |
| Nov 5, 2026 | 26.64 | 26.64 | 25.99 | 26.00 | 26.00 | -1.74% | 4,006 |
| Nov 4, 2026 | 26.34 | 26.49 | 26.33 | 26.46 | 26.46 | 0.66% | 1,571 |
| Nov 3, 2026 | 26.37 | 26.41 | 26.29 | 26.29 | 26.29 | -0.99% | 1,594 |
| Nov 2, 2026 | 26.53 | 26.57 | 26.53 | 26.55 | 26.55 | 0.26% | 2,739 |
| Oct 30, 2026 | 26.59 | 26.59 | 26.45 | 26.48 | 26.48 | 0.21% | 9,375 |
| Oct 29, 2026 | 26.40 | 26.43 | 26.32 | 26.43 | 26.43 | 1.30% | 1,364 |
| Oct 28, 2026 | 26.09 | 26.15 | 26.03 | 26.09 | 26.09 | -0.35% | 5,779 |
| Oct 27, 2026 | 26.17 | 26.21 | 26.16 | 26.18 | 26.18 | -0.43% | 1,259 |
| Oct 26, 2026 | 26.33 | 26.49 | 26.29 | 26.29 | 26.29 | -0.07% | 1,916 |
| Oct 23, 2026 | 26.37 | 26.38 | 26.22 | 26.31 | 26.31 | -0.74% | 5,239 |
| Oct 22, 2026 | 26.04 | 26.51 | 26.04 | 26.51 | 26.51 | 1.66% | 4,059 |
| Oct 21, 2026 | 26.05 | 26.07 | 26.04 | 26.07 | 26.07 | -0.15% | 592 |
| Oct 20, 2026 | 26.05 | 26.11 | 26.04 | 26.11 | 26.11 | 1.18% | 887 |
| Oct 19, 2026 | 26.01 | 26.01 | 25.81 | 25.81 | 25.81 | -1.08% | 4,934 |
| Oct 16, 2026 | 26.16 | 26.16 | 26.06 | 26.09 | 26.09 | 0.58% | 2,464 |
| 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 |