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
2022-12-30 22.98 23.11 22.98 23.11 0.0M
2022-12-29 23.14 23.29 23.14 23.23 0.0M
2022-12-28 22.98 23.24 22.96 23.24 0.0M
2022-12-27 23.15 23.19 23.15 23.15 0.0M
2022-12-23 23.12 23.21 23.11 23.20 0.0M
2022-12-22 23.60 23.60 23.02 23.31 0.0M
2022-12-21 23.54 23.56 23.52 23.55 0.0M
2022-12-20 23.22 23.26 23.09 23.22 0.0M
2022-12-19 23.24 23.24 23.11 23.17 0.0M
2022-12-16 23.29 23.36 23.23 23.36 0.0M
2022-12-15 24.20 24.20 23.53 23.58 0.0M
2022-12-14 24.49 24.49 24.10 24.23 0.0M
2022-12-13 24.32 24.32 24.32 24.32 0.0M
2022-12-12 23.91 24.17 23.91 24.17 0.0M
2022-12-09 23.99 24.11 23.87 23.87 0.0M
2022-12-08 24.03 24.13 24.00 24.05 0.0M
2022-12-07 24.50 24.50 23.82 23.82 0.0M
2022-12-06 23.97 23.97 23.78 23.83 0.0M
2022-12-05 24.21 24.21 24.01 24.07 0.0M
2022-12-02 24.18 24.41 24.18 24.41 0.0M
2022-12-01 24.28 24.52 24.28 24.43 0.0M
2022-11-30 23.62 24.34 23.62 24.34 0.0M
2022-11-29 23.62 23.77 23.62 23.69 0.0M
2022-11-28 23.97 23.97 23.74 23.77 0.0M
2022-11-25 24.15 24.15 24.09 24.09 0.0M
2022-11-23 24.07 24.08 24.05 24.05 0.0M
2022-11-22 24.08 24.08 23.75 23.94 0.0M
2022-11-21 23.67 23.89 23.65 23.89 0.0M
2022-11-18 23.56 23.62 23.52 23.60 0.0M
2022-11-17 23.48 23.48 23.37 23.43 0.0M
2022-11-16 23.61 23.61 23.47 23.52 0.0M
2022-11-15 23.66 23.74 23.51 23.51 0.0M
2022-11-14 23.33 23.42 23.33 23.42 0.0M
2022-11-11 23.46 23.61 23.43 23.61 0.0M
2022-11-10 23.31 23.56 23.28 23.53 0.0M
2022-11-09 22.88 22.88 22.56 22.56 0.0M
2022-11-08 22.93 22.93 22.75 22.92 0.0M
2022-11-07 22.70 22.71 22.70 22.71 0.0M
2022-11-04 22.41 22.46 22.41 22.46 0.0M
2022-11-03 22.47 22.47 22.26 22.26 0.0M
2022-11-02 22.81 22.93 22.48 22.48 0.0M
2022-11-01 23.36 23.36 22.86 22.96 0.0M
2022-10-31 23.17 23.19 23.05 23.06 0.0M
2022-10-28 23.17 23.17 23.17 23.17 0.0M
2022-10-27 22.75 22.80 22.53 22.53 0.0M
2022-10-26 22.74 22.76 22.61 22.61 0.0M
2022-10-25 22.66 22.69 22.66 22.69 0.0M
2022-10-24 22.41 22.49 22.39 22.48 0.0M
2022-10-21 22.13 22.13 22.13 22.13 0.0M
2022-10-20 21.73 21.77 21.67 21.67 0.0M
2022-10-19 21.83 21.86 21.83 21.86 0.0M
2022-10-18 22.13 22.13 21.94 21.99 0.0M
2022-10-17 21.74 21.80 21.74 21.77 0.0M
2022-10-14 21.52 21.52 21.19 21.27 0.0M
2022-10-13 21.68 21.71 21.68 21.71 0.0M
2022-10-12 21.27 21.29 21.15 21.15 0.0M
2022-10-11 21.22 21.22 21.22 21.22 0.0M
2022-10-10 21.32 21.37 21.32 21.33 0.0M
2022-10-07 21.46 21.46 21.46 21.46 0.0M
2022-10-06 22.14 22.14 22.09 22.09 0.0M
2022-10-05 22.31 22.33 22.28 22.32 0.0M
2022-10-04 22.38 22.38 22.22 22.37 0.0M
2022-10-03 21.71 21.83 21.71 21.83 0.0M
2022-09-30 21.64 21.69 21.29 21.29 0.0M
2022-09-29 21.96 21.96 21.65 21.65 0.0M
2022-09-28 21.95 22.05 21.95 22.05 0.0M
2022-09-27 21.80 21.80 21.68 21.68 0.0M
2022-09-26 21.83 21.83 21.74 21.81 0.0M
2022-09-23 21.98 21.98 21.73 21.96 0.0M
2022-09-22 22.25 22.38 22.25 22.38 0.0M
2022-09-21 22.71 22.84 22.33 22.33 0.0M
2022-09-20 22.60 22.69 22.60 22.64 0.0M
2022-09-19 22.67 22.88 22.67 22.86 0.0M
2022-09-16 22.58 22.71 22.55 22.71 0.0M
2022-09-15 22.87 22.87 22.87 22.87 0.0M
2022-09-14 23.16 23.16 23.07 23.07 0.0M
2022-09-13 23.38 23.38 23.10 23.10 0.0M
2022-09-12 24.00 24.00 24.00 24.00 0.0M
2022-09-09 23.78 23.82 23.78 23.82 0.0M
2022-09-08 23.37 23.52 23.36 23.52 0.0M
2022-09-07 23.15 23.39 23.15 23.39 0.0M
2022-09-06 23.31 23.31 22.97 22.97 0.0M
2022-09-02 23.48 23.48 23.01 23.01 0.0M
2022-09-01 23.26 23.29 23.20 23.29 0.0M
2022-08-31 23.36 23.36 23.21 23.21 0.0M
2022-08-30 23.40 23.42 23.33 23.33 0.0M
2022-08-29 23.68 23.68 23.64 23.64 0.0M
2022-08-26 24.00 24.04 23.79 23.79 0.0M
2022-08-25 24.34 24.46 24.27 24.46 0.0M
2022-08-24 24.23 24.24 24.15 24.19 0.0M
2022-08-23 24.14 24.15 24.11 24.15 0.0M
2022-08-22 24.24 24.30 24.24 24.28 0.0M
2022-08-19 24.61 24.80 24.61 24.73 0.0M
2022-08-18 24.92 24.94 24.92 24.94 0.0M
2022-08-17 24.90 24.97 24.90 24.96 0.0M
2022-08-16 25.09 25.09 25.09 25.09 0.0M
2022-08-15 25.00 25.05 25.00 25.02 0.0M
2022-08-12 24.89 24.89 24.89 24.89 0.0M
2022-08-11 24.51 24.51 24.47 24.49 0.0M
2022-08-10 24.54 24.54 24.54 24.54 0.0M
2022-08-09 24.18 24.18 24.11 24.11 0.0M
2022-08-08 24.20 24.20 24.20 24.20 0.0M
2022-08-05 24.06 24.21 24.06 24.21 0.0M
2022-08-04 24.20 24.20 24.20 24.20 0.0M
2022-08-03 24.23 24.23 24.23 24.23 0.0M
2022-08-02 23.92 23.98 23.91 23.91 0.0M
2022-08-01 24.11 24.16 24.05 24.05 0.0M
2022-07-29 23.95 24.15 23.95 24.15 0.0M
2022-07-28 23.89 23.90 23.89 23.90 0.0M
2022-07-27 23.58 23.58 23.58 23.58 0.0M
2022-07-25 23.14 23.22 23.13 23.22 0.0M
2022-07-22 23.15 23.15 23.15 23.15 0.0M
2022-07-21 23.26 23.26 23.26 23.26 0.0M
2022-07-20 22.79 23.14 22.79 23.04 0.0M
2022-07-19 22.84 23.02 22.84 22.99 0.0M
2022-07-18 22.44 22.44 22.44 22.44 0.0M
2022-07-15 22.72 22.72 22.72 22.72 0.0M
2022-07-14 22.23 22.39 22.23 22.39 0.0M
2022-07-13 22.42 22.42 22.42 22.42 0.0M
2022-07-12 22.74 22.77 22.47 22.52 0.0M
2022-07-11 22.76 22.76 22.65 22.67 0.0M
2022-07-08 22.58 22.91 22.58 22.91 0.0M
2022-07-07 22.90 22.92 22.83 22.92 0.0M
2022-07-06 22.66 22.66 22.66 22.66 0.0M
2022-07-05 22.26 22.50 22.16 22.50 0.0M
2022-07-01 22.34 22.57 22.28 22.57 0.0M
2022-06-30 22.25 22.49 22.13 22.34 0.0M
2022-06-28 22.78 22.78 22.49 22.50 0.0M
2022-06-27 22.98 22.98 22.85 22.85 0.0M
2022-06-24 22.73 22.91 22.73 22.91 0.0M
2022-06-23 22.36 22.36 22.19 22.36 0.0M
2022-06-22 21.97 22.17 21.97 22.17 0.0M
2022-06-21 23.06 23.06 22.10 22.11 0.0M
2022-06-17 21.56 21.56 21.56 21.56 0.0M
2022-06-16 21.63 21.80 20.96 21.50 0.0M
2022-06-15 21.96 22.15 21.93 22.05 0.0M
2022-06-14 22.02 22.02 21.79 21.79 0.0M
2022-06-13 22.11 22.11 21.89 21.89 0.0M
2022-06-10 22.67 22.67 22.67 22.67 0.0M
2022-06-09 23.67 23.67 23.21 23.21 0.0M
2022-06-08 23.70 23.70 23.67 23.67 0.0M
2022-06-07 23.77 23.94 23.77 23.94 0.0M
2022-06-06 23.85 23.86 23.74 23.75 0.0M
2022-06-03 23.80 23.80 23.66 23.71 0.0M
2022-06-02 23.71 24.02 23.71 24.02 0.0M
2022-06-01 23.85 23.85 23.62 23.69 0.0M
2022-05-31 23.76 24.06 23.76 23.89 0.0M
2022-05-27 24.06 24.06 24.06 24.06 0.0M
2022-05-26 23.43 23.53 23.43 23.53 0.0M
2022-05-25 22.99 23.23 22.99 23.15 0.0M
2022-05-24 22.62 23.01 22.62 23.01 0.0M
2022-05-23 23.03 23.03 23.02 23.02 0.0M
2022-05-20 22.30 22.62 22.24 22.62 0.0M
2022-05-19 22.57 22.72 22.57 22.60 0.0M
2022-05-18 23.61 23.61 22.69 22.69 0.0M
2022-05-17 23.52 23.61 23.52 23.61 0.0M
2022-05-16 23.23 23.43 23.22 23.27 0.0M
2022-05-13 23.32 23.32 23.28 23.28 0.0M
2022-05-12 22.94 22.94 22.69 22.81 0.0M
2022-05-11 23.44 23.46 22.93 22.93 0.0M
2022-05-10 23.50 23.50 23.00 23.24 0.0M
2022-05-09 23.32 23.43 23.22 23.27 0.0M
2022-05-06 23.94 23.94 23.59 23.77 0.0M
2022-05-05 23.90 23.90 23.75 23.84 0.0M
2022-05-04 23.92 24.62 23.92 24.59 0.0M
2022-05-03 23.91 23.95 23.91 23.95 0.0M
2022-05-02 23.86 23.87 23.43 23.86 0.0M
2022-04-29 26.01 26.01 23.93 23.93 0.0M
2022-04-28 24.40 24.63 24.40 24.63 0.0M
2022-04-27 24.32 24.50 24.12 24.12 0.0M
2022-04-26 24.55 24.55 24.11 24.11 0.0M
2022-04-25 24.54 24.71 24.20 24.66 0.0M
2022-04-22 25.53 25.53 24.54 24.54 0.0M
2022-04-21 25.75 25.76 25.28 25.28 0.0M
2022-04-20 25.57 25.66 25.54 25.54 0.0M
2022-04-19 25.18 25.30 25.18 25.30 0.0M
2022-04-18 25.08 25.09 24.92 24.92 0.0M
2022-04-14 25.24 25.24 25.03 25.03 0.0M
2022-04-13 25.16 25.29 25.16 25.29 0.0M
2022-04-12 25.44 25.45 25.08 25.08 0.0M
2022-04-11 25.49 25.49 25.18 25.18 0.0M
2022-04-08 25.59 25.79 25.59 25.59 0.0M
2022-04-07 25.48 25.63 25.46 25.63 0.0M
2022-04-06 25.28 25.46 25.28 25.46 0.0M
2022-04-05 25.68 25.68 25.47 25.51 0.0M
2022-04-04 25.65 25.65 25.54 25.65 0.0M
2022-04-01 25.62 25.62 25.44 25.61 0.0M
2022-03-31 25.85 25.85 25.57 25.57 0.0M
2022-03-30 25.98 25.98 25.82 25.82 0.0M
2022-03-29 25.96 25.96 25.81 25.93 0.0M
2022-03-28 25.47 25.64 25.47 25.64 0.0M
2022-03-25 25.45 25.47 25.32 25.45 0.0M
2022-03-24 25.19 25.35 25.16 25.35 0.0M
2022-03-23 25.17 25.25 25.07 25.07 0.0M
2022-03-22 25.29 25.38 25.28 25.37 0.0M
2022-03-21 25.27 25.27 25.04 25.11 0.0M
2022-03-18 24.92 25.18 24.92 25.18 0.0M
2022-03-17 24.82 24.93 24.70 24.93 0.0M
2022-03-16 24.62 24.67 24.53 24.67 0.0M
2022-03-15 23.97 24.27 23.97 24.27 0.0M
2022-03-14 24.02 24.02 23.78 23.78 0.0M
2022-03-11 24.35 24.35 23.89 23.89 0.0M
2022-03-10 24.10 24.15 23.91 24.15 0.0M
2022-03-09 24.19 24.30 24.19 24.25 0.0M
2022-03-08 24.03 24.03 23.70 23.70 0.0M
2022-03-07 24.55 24.55 24.01 24.01 0.0M
2022-03-04 24.48 24.60 24.48 24.60 0.0M
2022-03-03 24.98 24.98 24.65 24.69 0.0M
2022-03-02 24.41 24.77 24.41 24.71 0.0M
2022-03-01 24.64 24.66 24.21 24.21 0.0M
2022-02-28 24.56 24.58 24.44 24.58 0.0M
2022-02-25 24.33 24.75 24.33 24.75 0.0M
2022-02-24 23.50 24.16 23.50 24.16 0.0M
2022-02-23 24.07 24.54 23.88 23.93 0.0M
2022-02-22 24.45 24.45 24.29 24.29 0.0M
2022-02-18 24.69 24.76 24.50 24.50 0.0M
2022-02-17 24.93 24.93 24.67 24.67 0.0M
2022-02-16 24.94 25.07 24.94 25.07 0.0M
2022-02-15 24.97 25.13 24.88 25.01 0.0M
2022-02-14 24.89 24.89 24.70 24.76 0.0M
2022-02-11 25.41 25.41 24.93 24.93 0.0M
2022-02-10 25.74 25.74 25.35 25.35 0.0M
2022-02-09 25.83 25.88 25.77 25.80 0.0M
2022-02-08 25.34 25.56 25.34 25.56 0.0M
2022-02-07 25.42 25.42 25.24 25.24 0.0M
2022-02-04 25.44 25.44 25.36 25.42 0.0M
2022-02-03 25.68 25.68 25.38 25.38 0.0M
2022-02-02 25.65 25.80 25.64 25.80 0.0M
2022-02-01 25.37 25.37 25.30 25.36 0.0M
2022-01-31 25.05 25.41 25.05 25.41 0.0M
2022-01-28 24.67 25.06 24.38 25.06 0.0M
2022-01-27 25.04 25.06 24.54 24.60 0.0M
2022-01-26 24.94 25.14 24.64 24.64 0.0M
2022-01-25 24.70 24.73 24.60 24.69 0.0M
2022-01-24 24.70 24.98 24.47 24.98 0.0M
2022-01-21 25.17 25.34 24.94 24.94 0.0M
2022-01-20 25.76 25.76 25.17 25.17 0.0M
2022-01-19 25.64 25.73 25.40 25.40 0.0M
2022-01-18 25.74 25.75 25.60 25.60 0.0M
2022-01-14 25.91 26.08 25.91 26.08 0.0M
2022-01-13 26.48 26.48 26.13 26.13 0.0M
2022-01-12 26.46 26.46 26.46 26.46 0.0M
2022-01-11 26.23 26.33 26.23 26.33 0.0M
2022-01-10 25.97 26.19 25.97 26.19 0.0M
2022-01-07 26.38 26.39 26.24 26.28 0.0M
2022-01-06 26.39 26.49 26.38 26.38 0.0M
2022-01-05 26.86 26.89 26.50 26.50 0.0M
2022-01-04 26.92 26.93 26.84 26.89 0.0M
2022-01-03 26.77 26.80 26.70 26.80 0.0M