Skip to main content

Zacks Trust Zacks Earnings Consistent Portfolio ETF (NY:ZECP)

30.02 +0.04 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 30.06 30.30 29.97 30.02 32,087 +0.04(+0.13%)
May 07, 2025 30.02 30.04 29.84 29.98 94,265 +0.05(+0.17%)
May 06, 2025 29.88 30.10 29.88 29.93 35,207 -0.19(-0.63%)
May 05, 2025 30.00 30.26 30.00 30.12 50,650 -0.07(-0.23%)
May 02, 2025 30.04 30.24 30.04 30.19 184,697 +0.43(+1.44%)
May 01, 2025 29.85 30.01 29.75 29.76 22,860 +0.02(+0.07%)
Apr 30, 2025 29.27 29.79 29.27 29.74 34,157 +0.06(+0.20%)
Apr 29, 2025 29.38 29.68 29.38 29.68 12,245 +0.24(+0.82%)
Apr 28, 2025 29.43 29.48 29.20 29.44 9,590 +0.05(+0.17%)
Apr 25, 2025 29.28 29.40 29.10 29.39 16,744 +0.11(+0.38%)
Apr 24, 2025 28.95 29.32 28.95 29.28 22,586 +0.29(+1.00%)
Apr 23, 2025 29.20 29.37 28.78 28.99 52,240 +0.35(+1.22%)
Apr 22, 2025 28.20 28.65 28.20 28.64 7,168 +0.59(+2.10%)
Apr 21, 2025 28.44 28.44 27.87 28.05 8,013 -0.55(-1.92%)
Apr 17, 2025 28.61 28.86 28.48 28.60 23,403 -0.03(-0.10%)
Apr 16, 2025 28.98 29.08 28.46 28.63 58,484 -0.46(-1.58%)
Apr 15, 2025 29.34 29.35 29.09 29.09 25,675 -0.05(-0.17%)
Apr 14, 2025 29.31 29.39 29.01 29.14 22,185 +0.31(+1.08%)
Apr 11, 2025 28.41 28.92 28.24 28.83 12,662 +0.37(+1.30%)
Apr 10, 2025 28.75 28.75 27.96 28.46 56,638 -0.71(-2.43%)
Apr 09, 2025 26.86 29.25 26.85 29.17 106,137 +2.06(+7.60%)
Apr 08, 2025 28.02 28.32 26.82 27.11 113,189 -0.29(-1.06%)
Apr 07, 2025 26.86 29.85 26.53 27.40 71,799 -0.22(-0.80%)
Apr 04, 2025 28.50 28.57 27.77 27.62 14,566 -1.62(-5.54%)
Apr 03, 2025 29.65 29.65 29.21 29.24 63,480 -1.06(-3.49%)
Apr 02, 2025 29.85 30.36 29.85 30.30 33,581 +0.17(+0.56%)
Apr 01, 2025 30.04 30.21 29.83 30.13 81,210 +0.04(+0.13%)
Mar 31, 2025 29.58 30.18 29.58 30.09 36,851 +0.29(+0.97%)
Mar 28, 2025 30.15 30.15 29.77 29.80 45,195 -0.46(-1.52%)
Mar 27, 2025 30.36 30.36 30.25 30.26 18,402 -0.01(-0.05%)
Mar 26, 2025 30.37 30.55 30.21 30.27 49,686 -0.10(-0.32%)
Mar 25, 2025 30.62 30.62 30.31 30.37 9,332 -0.02(-0.06%)
Mar 24, 2025 30.31 30.42 30.22 30.39 38,134 +0.40(+1.33%)
Mar 21, 2025 29.78 29.99 29.70 29.99 4,959 +0.00(+0.00%)
Mar 20, 2025 30.20 30.20 29.89 29.99 16,410 -0.12(-0.40%)
Mar 19, 2025 29.92 30.11 29.87 30.11 53,359 +0.24(+0.80%)
Mar 18, 2025 29.86 29.87 29.71 29.87 25,361 -0.18(-0.60%)
Mar 17, 2025 29.98 30.15 29.94 30.05 19,110 +0.34(+1.14%)
Mar 14, 2025 29.35 29.71 29.35 29.71 23,745 +0.47(+1.60%)
Mar 13, 2025 29.58 29.58 29.21 29.24 26,020 -0.37(-1.24%)
Mar 12, 2025 29.94 29.94 29.54 29.61 20,453 -0.15(-0.50%)
Mar 11, 2025 30.10 30.10 29.59 29.76 46,635 -0.40(-1.33%)
Mar 10, 2025 30.45 30.46 29.91 30.16 42,272 -0.62(-2.01%)
Mar 07, 2025 30.57 30.88 30.43 30.78 41,948 +0.10(+0.33%)
Mar 06, 2025 30.80 30.93 30.57 30.68 14,080 -0.44(-1.41%)
Mar 05, 2025 30.85 31.18 30.74 31.12 19,504 +0.31(+1.01%)
Mar 04, 2025 31.19 31.19 30.80 30.81 160,400 -0.51(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.