Zacks Trust - Zacks Earnings Consistent Portfolio ETF (ZECP) Historical Stock Data

28.16 ↑0.06 (0.21%)
As of March 28, 2024, 9:59am EST.

Historical Data

In the past 30 trading days, ZECP is up 0.08% a day on average. There have been 18 days where Zacks Trust - Zacks Earnings Consistent Portfolio ETF closed green and 12 days where ZECP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2828.1028.10↑$0.00 (0.00%)28.0928.1790.96K
2024-03-2727.9428.08↑$0.14 (0.50%)27.9428.0944.55K
2024-03-2627.8327.78↓$0.05 (-0.18%)27.7827.8830.10K
2024-03-2527.8127.76↓$0.05 (-0.19%)27.7627.82106.70K
2024-03-2228.0827.96↓$0.12 (-0.43%)27.9428.0810.94K
2024-03-2128.0928.04↓$0.05 (-0.20%)28.0428.104.47K
2024-03-2027.8527.98↑$0.13 (0.47%)27.8027.9816.85K
2024-03-1927.7027.85↑$0.15 (0.54%)27.7027.8518.77K
2024-03-1827.6927.60↓$0.09 (-0.33%)27.6027.7350.04K
2024-03-1527.4227.40↓$0.02 (-0.07%)27.3827.436.03K
2024-03-1427.7327.61↓$0.12 (-0.43%)27.4927.7343.74K
2024-03-1327.7127.65↓$0.06 (-0.22%)27.5827.7230.55K
2024-03-1227.4827.68↑$0.20 (0.73%)27.4827.7232.79K
2024-03-1127.3427.45↑$0.11 (0.42%)27.3427.4810.76K
2024-03-0827.5527.45↓$0.11 (-0.38%)27.4527.5619.72K
2024-03-0727.3927.51↑$0.13 (0.46%)27.3927.5619.41K
2024-03-0627.3327.33↑$0.00 (0.00%)27.2627.4011.64K
2024-03-0427.4627.47↑$0.01 (0.04%)27.4427.529.51K
2024-03-0127.4027.53↑$0.13 (0.47%)27.4027.5611.94K
2024-02-2927.3827.39↑$0.01 (0.04%)27.2727.4016.93K
2024-02-2827.3227.34↑$0.02 (0.07%)27.2927.39104.02K
2024-02-2727.4027.45↑$0.05 (0.18%)27.3327.4433.90K
2024-02-2627.5127.41↓$0.10 (-0.36%)27.4027.518.36K
2024-02-2327.5627.56↑$0.00 (0.00%)27.5327.618.50K
2024-02-2126.9727.11↑$0.15 (0.54%)26.9127.0232.59K
2024-02-2027.0927.07↓$0.02 (-0.07%)27.0127.1052.40K
2024-02-1627.1127.07↓$0.04 (-0.14%)27.0627.224.10K
2024-02-0927.1227.15↑$0.03 (0.11%)27.1027.2018.60K
2024-02-0726.9727.02↑$0.05 (0.19%)26.9727.0910.54K
2024-02-0226.7226.92↑$0.20 (0.73%)26.7226.97188.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.