Zacks Trust - Zacks Earnings Consistent Portfolio ETF (ZECP) Historical Stock Data
35.13 ↑0.11 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZECP is down -0.01% a day on average. There have been 15 days where Zacks Trust - Zacks Earnings Consistent Portfolio ETF closed green and 15 days where ZECP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 35.09 | 35.13 | ↑$0.04 (0.12%) | 35.08 | 35.16 | 23.46K |
| 2025-12-18 | 35.04 | 35.02 | ↓$0.02 (-0.06%) | 34.93 | 35.16 | 20K |
| 2025-12-17 | 35.14 | 34.87 | ↓$0.27 (-0.77%) | 34.87 | 35.18 | 86.38K |
| 2025-12-16 | 35.26 | 35.09 | ↓$0.17 (-0.49%) | 34.94 | 35.26 | 44.69K |
| 2025-12-15 | 35.34 | 35.28 | ↓$0.05 (-0.16%) | 35.18 | 35.34 | 42.40K |
| 2025-12-12 | 35.39 | 35.22 | ↓$0.17 (-0.48%) | 35.12 | 35.40 | 64.48K |
| 2025-12-11 | 34.99 | 35.30 | ↑$0.31 (0.89%) | 34.99 | 35.34 | 36.56K |
| 2025-12-10 | 34.81 | 35.07 | ↑$0.27 (0.76%) | 34.78 | 35.15 | 42.22K |
| 2025-12-09 | 35.00 | 34.82 | ↓$0.18 (-0.51%) | 34.80 | 35.04 | 48.46K |
| 2025-12-08 | 35.06 | 34.90 | ↓$0.16 (-0.44%) | 34.85 | 35.06 | 36.75K |
| 2025-12-05 | 35.28 | 35.20 | ↓$0.09 (-0.24%) | 35.13 | 35.31 | 24.01K |
| 2025-12-04 | 35.26 | 35.22 | ↓$0.04 (-0.11%) | 35.12 | 35.26 | 69.95K |
| 2025-12-03 | 35.12 | 35.26 | ↑$0.14 (0.40%) | 35.06 | 35.28 | 66.85K |
| 2025-12-02 | 35.12 | 35.08 | ↓$0.04 (-0.11%) | 35.01 | 35.15 | 69.02K |
| 2025-12-01 | 35.15 | 35.04 | ↓$0.11 (-0.31%) | 35.04 | 35.26 | 48.30K |
| 2025-11-28 | 35.24 | 35.32 | ↑$0.08 (0.23%) | 35.19 | 35.32 | 38.93K |
| 2025-11-26 | 35.11 | 35.17 | ↑$0.06 (0.16%) | 35.09 | 35.25 | 102.06K |
| 2025-11-25 | 34.64 | 35.02 | ↑$0.38 (1.10%) | 34.62 | 35.05 | 34.17K |
| 2025-11-24 | 34.48 | 34.57 | ↑$0.09 (0.26%) | 34.43 | 34.63 | 71.29K |
| 2025-11-21 | 34.12 | 34.30 | ↑$0.18 (0.53%) | 34.05 | 34.50 | 66.20K |
| 2025-11-20 | 34.52 | 33.87 | ↓$0.65 (-1.88%) | 33.87 | 34.64 | 41.90K |
| 2025-11-19 | 34.11 | 34.13 | ↑$0.02 (0.07%) | 34.02 | 34.31 | 69.15K |
| 2025-11-18 | 34.13 | 34.09 | ↓$0.04 (-0.12%) | 33.94 | 34.24 | 41.06K |
| 2025-11-17 | 34.34 | 34.17 | ↓$0.17 (-0.50%) | 34.08 | 34.54 | 66.99K |
| 2025-11-14 | 34.23 | 34.39 | ↑$0.16 (0.47%) | 34.23 | 34.54 | 58.41K |
| 2025-11-13 | 34.77 | 34.50 | ↓$0.27 (-0.78%) | 34.48 | 34.82 | 47.92K |
| 2025-11-12 | 34.82 | 34.85 | ↑$0.03 (0.09%) | 34.80 | 34.91 | 41.49K |
| 2025-11-11 | 34.48 | 34.71 | ↑$0.23 (0.67%) | 34.48 | 34.73 | 56.71K |
| 2025-11-10 | 34.34 | 34.47 | ↑$0.13 (0.38%) | 34.20 | 34.49 | 50.92K |
| 2025-11-07 | 33.97 | 34.15 | ↑$0.18 (0.53%) | 33.88 | 34.15 | 24.64K |
Create an account or log in to view more rows.
$ZECP I would not be a bear now
$ZECP I’ll be buying more if this dips!
$ZECP nearing a decent swing entry point
$ZECP all in
$ZECP Pamp it higher...
$ZECP whats the news????
$ZECP Just buy and hold
$ZECP let’s go baby!
$ZECP fake wall lets break it
$ZECP I would not be a bear now