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

29.41 ↓0.22 (-0.75%)
As of July 19, 2024, 1:40pm EST.

Historical Data

In the past 30 trading days, ZECP is up 0.09% 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
2024-07-1929.4529.49↑$0.04 (0.14%)29.3829.527.76K
2024-07-1829.9329.63↓$0.30 (-1.00%)29.5429.948.65K
2024-07-1729.8929.87↓$0.02 (-0.07%)29.8829.9414.68K
2024-07-1629.7929.98↑$0.19 (0.64%)29.7929.9837.95K
2024-07-1529.7529.68↓$0.07 (-0.23%)29.6529.8627.19K
2024-07-1229.5129.58↑$0.07 (0.24%)29.5129.6822.03K
2024-07-1129.7629.40↓$0.36 (-1.20%)29.3229.7636.05K
2024-07-1029.2429.46↑$0.22 (0.74%)29.2429.4621.08K
2024-07-0929.2029.21↑$0.01 (0.03%)29.1629.2516.80K
2024-07-0829.2829.23↓$0.05 (-0.17%)29.1729.2818.27K
2024-07-0529.0329.24↑$0.21 (0.72%)29.0329.2412.89K
2024-07-0329.0429.04↑$0.00 (0.00%)28.9829.0413.25K
2024-07-0228.9329.06↑$0.13 (0.45%)28.8129.0198.36K
2024-07-0128.9828.89↓$0.09 (-0.33%)28.8428.9870.86K
2024-06-2828.9828.85↓$0.13 (-0.43%)28.8429.1054.49K
2024-06-2728.9528.93↓$0.02 (-0.07%)28.8928.9726.89K
2024-06-2628.8928.89↓$0.00 (0.00%)28.8928.9912.04K
2024-06-2528.9728.98↑$0.01 (0.03%)28.9029.0164.41K
2024-06-2428.9229.04↑$0.12 (0.41%)28.9229.1321.48K
2024-06-2128.9228.92↑$0.00 (0.00%)28.9028.9313.10K
2024-06-1728.5028.79↑$0.29 (1.04%)28.5028.8331.95K
2024-06-1428.3828.57↑$0.19 (0.67%)28.3828.5111.51K
2024-06-1328.4628.55↑$0.09 (0.32%)28.3928.5635.15K
2024-06-1228.6328.56↓$0.07 (-0.25%)28.5228.6323.06K
2024-06-1128.1728.40↑$0.23 (0.82%)28.1728.40108.63K
2024-06-1028.2528.33↑$0.08 (0.30%)28.1928.3418.77K
2024-06-0728.3228.26↓$0.06 (-0.21%)28.2828.3914.59K
2024-06-0628.3628.29↓$0.07 (-0.23%)28.2928.3631.62K
2024-06-0528.2728.33↑$0.06 (0.21%)28.1528.358.46K
2024-06-0428.1128.19↑$0.08 (0.28%)28.0528.2318.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.