Zacks Trust - Zacks Earnings Consistent Portfolio ETF (ZECP) Historical Stock Data
30.44 ↓0.50 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZECP is up 0.34% a day on average. There have been 14 days where Zacks Trust - Zacks Earnings Consistent Portfolio ETF closed green and 16 days where ZECP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 30.67 | 30.44 | ↓$0.23 (-0.75%) | 30.42 | 30.83 | 23.07K |
| 2025-05-20 | 31.05 | 30.94 | ↓$0.11 (-0.35%) | 30.85 | 31.05 | 18.09K |
| 2025-05-19 | 30.79 | 31.03 | ↑$0.24 (0.78%) | 30.79 | 31.03 | 40.64K |
| 2025-05-16 | 30.68 | 30.91 | ↑$0.23 (0.75%) | 30.68 | 30.93 | 20.23K |
| 2025-05-15 | 30.40 | 30.72 | ↑$0.32 (1.05%) | 29.87 | 30.72 | 70.63K |
| 2025-05-14 | 30.55 | 30.47 | ↓$0.08 (-0.26%) | 30.41 | 30.55 | 61.91K |
| 2025-05-13 | 30.77 | 30.55 | ↓$0.22 (-0.71%) | 30.54 | 30.77 | 32.19K |
| 2025-05-12 | 30.75 | 30.65 | ↓$0.10 (-0.33%) | 30.43 | 30.75 | 31.33K |
| 2025-05-09 | 30.04 | 29.92 | ↓$0.11 (-0.38%) | 29.91 | 30.08 | 85.13K |
| 2025-05-08 | 30.06 | 30.02 | ↓$0.04 (-0.13%) | 29.97 | 30.28 | 32.09K |
| 2025-05-07 | 30.02 | 29.98 | ↓$0.04 (-0.14%) | 29.85 | 30.03 | 94.27K |
| 2025-05-06 | 29.88 | 29.93 | ↑$0.05 (0.17%) | 29.88 | 30.10 | 35.21K |
| 2025-05-05 | 30.00 | 30.12 | ↑$0.12 (0.40%) | 30.00 | 30.26 | 50.65K |
| 2025-05-02 | 30.04 | 30.19 | ↑$0.15 (0.50%) | 30.04 | 30.24 | 184.70K |
| 2025-05-01 | 29.85 | 29.76 | ↓$0.09 (-0.30%) | 29.75 | 30.01 | 22.86K |
| 2025-04-30 | 29.27 | 29.74 | ↑$0.47 (1.60%) | 29.27 | 29.78 | 34.16K |
| 2025-04-29 | 29.38 | 29.68 | ↑$0.30 (1.02%) | 29.38 | 29.68 | 12.25K |
| 2025-04-28 | 29.43 | 29.44 | ↑$0.01 (0.03%) | 29.20 | 29.48 | 9.59K |
| 2025-04-25 | 29.28 | 29.39 | ↑$0.11 (0.38%) | 29.10 | 29.39 | 16.74K |
| 2025-04-24 | 28.95 | 29.28 | ↑$0.33 (1.14%) | 28.95 | 29.32 | 22.59K |
| 2025-04-23 | 29.20 | 28.99 | ↓$0.21 (-0.72%) | 28.78 | 29.32 | 52.24K |
| 2025-04-22 | 28.20 | 28.64 | ↑$0.44 (1.56%) | 28.20 | 28.65 | 7.17K |
| 2025-04-21 | 28.44 | 28.05 | ↓$0.39 (-1.37%) | 27.87 | 28.44 | 8.01K |
| 2025-04-17 | 28.61 | 28.60 | ↓$0.01 (-0.04%) | 28.51 | 28.86 | 23.40K |
| 2025-04-16 | 28.98 | 28.63 | ↓$0.35 (-1.21%) | 28.48 | 29.06 | 58.48K |
| 2025-04-15 | 29.34 | 29.09 | ↓$0.25 (-0.85%) | 29.09 | 29.35 | 25.68K |
| 2025-04-14 | 29.31 | 29.14 | ↓$0.17 (-0.58%) | 29.05 | 29.39 | 22.19K |
| 2025-04-11 | 28.41 | 28.83 | ↑$0.42 (1.48%) | 28.24 | 28.92 | 12.66K |
| 2025-04-10 | 28.75 | 28.46 | ↓$0.29 (-1.01%) | 27.96 | 28.75 | 56.54K |
| 2025-04-09 | 26.86 | 29.17 | ↑$2.32 (8.62%) | 26.85 | 29.26 | 106.14K |
Create an account or log in to view more rows.
$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
$ZECP what caused the sell off in an otherwise good tech market today?
$ZECP buy and HODL
$ZECP not worrying
$ZECP MACD turned bullish
$ZECP buy