Zacks Trust - Zacks Earnings Consistent Portfolio ETF (ZECP) Historical Stock Data
27.27 ↑0.16 (0.59%)
As of April 26, 2024, 2:37pm EST.
Historical Data
In the past 30 trading days, ZECP is down -0.11% a day on average. There have been 13 days where Zacks Trust - Zacks Earnings Consistent Portfolio ETF closed green and 17 days where ZECP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.31 | 27.27 | ↓$0.04 (-0.15%) | 27.27 | 27.37 | 36.26K |
| 2024-04-25 | 26.98 | 27.11 | ↑$0.13 (0.48%) | 26.96 | 27.16 | 11.80K |
| 2024-04-24 | 27.28 | 27.29 | ↑$0.01 (0.04%) | 27.21 | 27.32 | 22.52K |
| 2024-04-23 | 27.16 | 27.24 | ↑$0.08 (0.29%) | 27.15 | 27.29 | 20.44K |
| 2024-04-22 | 26.91 | 26.99 | ↑$0.08 (0.30%) | 26.85 | 27.16 | 13.60K |
| 2024-04-19 | 26.85 | 26.83 | ↓$0.02 (-0.07%) | 26.75 | 26.89 | 34.25K |
| 2024-04-18 | 26.93 | 26.83 | ↓$0.10 (-0.37%) | 26.79 | 26.96 | 11.68K |
| 2024-04-17 | 27.02 | 26.87 | ↓$0.15 (-0.56%) | 26.79 | 27.05 | 32K |
| 2024-04-16 | 27.05 | 26.92 | ↓$0.13 (-0.48%) | 26.90 | 27.05 | 15.80K |
| 2024-04-15 | 27.34 | 26.98 | ↓$0.36 (-1.32%) | 26.98 | 27.34 | 6.04K |
| 2024-04-12 | 27.41 | 27.21 | ↓$0.20 (-0.74%) | 27.15 | 27.41 | 14.06K |
| 2024-04-11 | 27.46 | 27.52 | ↑$0.06 (0.22%) | 27.32 | 27.63 | 19.79K |
| 2024-04-10 | 27.42 | 27.45 | ↑$0.03 (0.11%) | 27.36 | 27.54 | 41.41K |
| 2024-04-09 | 27.74 | 27.73 | ↓$0.01 (-0.03%) | 27.55 | 27.74 | 27.04K |
| 2024-04-08 | 27.71 | 27.74 | ↑$0.03 (0.11%) | 27.71 | 27.79 | 16.60K |
| 2024-04-05 | 27.55 | 27.72 | ↑$0.17 (0.62%) | 27.55 | 27.80 | 111.82K |
| 2024-04-04 | 27.94 | 27.49 | ↓$0.45 (-1.61%) | 27.49 | 27.95 | 14.97K |
| 2024-04-03 | 27.72 | 27.76 | ↑$0.04 (0.14%) | 27.70 | 27.88 | 95.05K |
| 2024-04-02 | 27.84 | 27.76 | ↓$0.08 (-0.29%) | 27.69 | 27.84 | 18.46K |
| 2024-04-01 | 28.05 | 28.01 | ↓$0.04 (-0.12%) | 27.94 | 28.05 | 354.92K |
| 2024-03-28 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 28.09 | 28.17 | 90.96K |
| 2024-03-27 | 27.94 | 28.08 | ↑$0.14 (0.50%) | 27.94 | 28.09 | 44.55K |
| 2024-03-26 | 27.83 | 27.78 | ↓$0.05 (-0.18%) | 27.78 | 27.88 | 30.10K |
| 2024-03-25 | 27.81 | 27.76 | ↓$0.05 (-0.19%) | 27.76 | 27.82 | 106.70K |
| 2024-03-22 | 28.08 | 27.96 | ↓$0.12 (-0.43%) | 27.94 | 28.08 | 10.94K |
| 2024-03-21 | 28.09 | 28.04 | ↓$0.05 (-0.20%) | 28.04 | 28.10 | 4.47K |
| 2024-03-20 | 27.85 | 27.98 | ↑$0.13 (0.47%) | 27.80 | 27.98 | 16.85K |
| 2024-03-19 | 27.70 | 27.85 | ↑$0.15 (0.54%) | 27.70 | 27.85 | 18.77K |
| 2024-03-18 | 27.69 | 27.60 | ↓$0.09 (-0.33%) | 27.60 | 27.73 | 50.04K |
| 2024-03-15 | 27.42 | 27.40 | ↓$0.02 (-0.07%) | 27.38 | 27.43 | 6.03K |
Create an account or log in to view more rows.
$ZECP time to run
$ZECP love this stock!!!!
$ZECP Silly Bears tricks are for kids
$ZECP rubbish
$ZECP keep inchin
$ZECP BOUGHT TODAY!
$ZECP When in doubt
zoom out. ??
$ZECP back to business
$ZECP Any red I see I shall buy
$ZECP somebody knows something