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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.73 | 27.61 | ↓$0.12 (-0.43%) | 27.49 | 27.73 | 43.74K |
2024-03-13 | 27.71 | 27.65 | ↓$0.06 (-0.22%) | 27.58 | 27.72 | 30.55K |
2024-03-12 | 27.48 | 27.68 | ↑$0.20 (0.73%) | 27.48 | 27.72 | 32.79K |
2024-03-11 | 27.34 | 27.45 | ↑$0.11 (0.42%) | 27.34 | 27.48 | 10.76K |
2024-03-08 | 27.55 | 27.45 | ↓$0.11 (-0.38%) | 27.45 | 27.56 | 19.72K |
2024-03-07 | 27.39 | 27.51 | ↑$0.13 (0.46%) | 27.39 | 27.56 | 19.41K |
2024-03-06 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.26 | 27.40 | 11.64K |
2024-03-04 | 27.46 | 27.47 | ↑$0.01 (0.04%) | 27.44 | 27.52 | 9.51K |
2024-03-01 | 27.40 | 27.53 | ↑$0.13 (0.47%) | 27.40 | 27.56 | 11.94K |
2024-02-29 | 27.38 | 27.39 | ↑$0.01 (0.04%) | 27.27 | 27.40 | 16.93K |
2024-02-28 | 27.32 | 27.34 | ↑$0.02 (0.07%) | 27.29 | 27.39 | 104.02K |
2024-02-27 | 27.40 | 27.45 | ↑$0.05 (0.18%) | 27.33 | 27.44 | 33.90K |
2024-02-26 | 27.51 | 27.41 | ↓$0.10 (-0.36%) | 27.40 | 27.51 | 8.36K |
2024-02-23 | 27.56 | 27.56 | ↑$0.00 (0.00%) | 27.53 | 27.61 | 8.50K |
2024-02-21 | 26.97 | 27.11 | ↑$0.15 (0.54%) | 26.91 | 27.02 | 32.59K |
2024-02-20 | 27.09 | 27.07 | ↓$0.02 (-0.07%) | 27.01 | 27.10 | 52.40K |
2024-02-16 | 27.11 | 27.07 | ↓$0.04 (-0.14%) | 27.06 | 27.22 | 4.10K |
2024-02-09 | 27.12 | 27.15 | ↑$0.03 (0.11%) | 27.10 | 27.20 | 18.60K |
2024-02-07 | 26.97 | 27.02 | ↑$0.05 (0.19%) | 26.97 | 27.09 | 10.54K |
2024-02-02 | 26.72 | 26.92 | ↑$0.20 (0.73%) | 26.72 | 26.97 | 188.26K |
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