Zacks Earnings Consistent Portfolio ETF

ZECP
🏛️ usa →
33.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.95 26.96 26.93 26.93 0.0M
2021-12-30 27.10 27.14 26.90 26.90 0.0M
2021-12-29 27.22 27.22 26.98 27.07 0.0M
2021-12-28 26.99 27.03 26.92 26.92 0.0M
2021-12-27 26.83 26.92 26.83 26.92 0.0M
2021-12-23 26.60 26.60 26.57 26.57 0.0M
2021-12-22 26.33 26.41 26.28 26.41 0.0M
2021-12-21 26.13 26.16 26.11 26.16 0.0M
2021-12-20 25.85 25.85 25.85 25.85 0.0M
2021-12-16 26.63 26.69 26.46 26.46 0.0M
2021-12-15 26.50 26.50 26.50 26.50 0.0M
2021-12-14 26.22 26.22 26.07 26.07 0.0M
2021-12-13 26.31 26.35 26.31 26.31 0.0M
2021-12-10 26.32 26.42 26.32 26.42 0.0M
2021-12-09 26.21 26.28 26.18 26.18 0.0M
2021-12-08 26.21 26.26 26.12 26.26 0.0M
2021-12-07 26.08 26.25 26.08 26.16 0.0M
2021-12-06 25.67 25.74 25.65 25.74 0.0M
2021-12-03 25.86 25.86 25.26 25.39 0.1M
2021-12-02 25.28 25.60 25.28 25.47 0.2M
2021-12-01 25.72 25.81 25.16 25.16 0.0M
2021-11-30 25.62 25.62 25.22 25.22 0.0M
2021-11-29 25.72 25.78 25.72 25.78 0.0M
2021-11-26 25.46 25.46 25.46 25.46 0.0M
2021-11-24 25.97 26.05 25.97 26.05 0.0M
2021-11-23 26.04 26.04 25.95 26.00 0.0M
2021-11-22 26.12 26.17 25.94 25.94 0.0M
2021-11-19 26.03 26.07 25.90 25.95 0.0M
2021-11-18 25.94 26.06 25.94 26.00 0.0M
2021-11-17 26.02 26.07 25.99 26.03 0.0M
2021-11-16 26.06 26.12 26.05 26.05 0.0M
2021-11-15 26.06 26.06 25.95 25.95 0.0M
2021-11-12 25.85 26.06 25.85 26.02 0.0M
2021-11-11 25.84 25.86 25.84 25.85 0.0M
2021-11-10 25.84 25.84 25.84 25.84 0.0M
2021-11-09 25.91 25.91 25.84 25.88 0.0M
2021-11-08 25.88 25.88 25.88 25.88 0.0M
2021-11-05 25.84 25.84 25.84 25.84 0.0M
2021-11-04 25.79 25.79 25.79 25.79 0.0M
2021-11-03 25.81 25.81 25.81 25.81 0.0M
2021-11-02 25.72 25.79 25.66 25.66 0.0M
2021-11-01 25.48 25.48 25.48 25.48 0.0M
2021-10-29 25.65 25.66 25.54 25.54 0.0M
2021-10-28 25.57 25.57 25.51 25.51 0.0M
2021-10-27 25.32 25.32 25.32 25.32 0.0M
2021-10-26 25.49 25.49 25.47 25.47 0.0M
2021-10-25 25.69 26.00 25.40 25.40 0.0M
2021-10-22 25.42 25.42 25.42 25.42 0.0M
2021-10-21 25.28 25.37 25.19 25.37 0.0M
2021-10-20 25.31 25.31 25.28 25.28 0.0M
2021-10-19 25.06 25.11 25.06 25.11 0.0M
2021-10-18 24.87 24.87 24.87 24.87 0.0M
2021-10-15 24.77 24.89 24.77 24.87 0.0M
2021-10-14 24.70 24.70 24.67 24.67 0.0M
2021-10-13 24.15 24.25 24.15 24.25 0.0M
2021-10-12 24.23 24.23 24.23 24.23 0.0M
2021-10-11 24.30 24.30 24.30 24.30 0.0M
2021-10-08 24.40 24.42 24.40 24.42 0.0M
2021-10-07 24.45 24.45 24.45 24.45 0.0M
2021-10-06 24.03 24.24 23.94 24.24 0.0M
2021-10-05 23.99 24.23 23.99 24.14 0.0M
2021-10-04 24.15 24.15 23.77 23.84 0.0M
2021-10-01 24.27 24.27 24.12 24.16 0.0M
2021-09-30 24.40 24.41 23.94 23.94 0.0M
2021-09-29 24.28 24.39 24.22 24.22 0.0M
2021-09-28 24.31 24.37 24.15 24.15 0.0M
2021-09-27 24.73 25.06 24.65 24.68 0.0M
2021-09-24 24.74 24.83 24.73 24.77 0.0M
2021-09-23 24.78 24.91 24.78 24.80 0.0M
2021-09-22 24.43 24.64 24.43 24.50 0.0M
2021-09-21 24.52 24.63 24.38 24.38 0.0M
2021-09-20 24.48 24.53 24.19 24.37 0.0M
2021-09-17 24.90 24.90 24.75 24.75 0.0M
2021-09-16 25.06 25.06 24.86 24.96 0.0M
2021-09-15 24.93 25.08 24.86 24.99 0.0M
2021-09-14 25.02 25.06 24.81 24.83 0.0M
2021-09-13 24.99 25.03 24.86 24.93 0.0M
2021-09-10 25.15 25.15 24.86 24.86 0.0M
2021-09-09 25.23 25.23 25.02 25.02 0.0M
2021-09-08 25.26 25.27 25.09 25.09 0.0M
2021-09-07 25.35 25.35 25.10 25.10 0.0M
2021-09-03 25.34 25.43 25.28 25.36 0.0M
2021-09-02 25.51 25.51 25.24 25.30 0.0M
2021-09-01 25.26 25.32 25.23 25.23 0.0M
2021-08-31 25.25 25.29 25.18 25.18 0.0M
2021-08-30 25.21 25.29 25.21 25.23 0.0M
2021-08-27 25.15 25.15 25.15 25.15 0.0M
2021-08-26 25.03 25.03 24.96 24.99 0.0M
2021-08-25 25.07 25.07 25.07 25.07 0.0M