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
2023-12-29 26.13 26.13 25.98 26.12 0.0M
2023-12-28 26.08 26.14 26.08 26.09 0.0M
2023-12-27 26.02 26.06 25.98 26.04 0.0M
2023-12-26 26.08 26.08 25.96 26.01 0.0M
2023-12-22 25.96 26.01 25.94 25.95 0.0M
2023-12-21 26.02 26.10 25.90 26.10 0.0M
2023-12-20 26.17 26.26 25.91 25.91 0.0M
2023-12-19 26.15 26.19 26.13 26.19 0.0M
2023-12-18 26.06 26.13 26.06 26.12 0.0M
2023-12-15 25.96 26.05 25.94 26.04 0.0M
2023-12-14 26.09 26.13 25.96 26.06 0.0M
2023-12-13 25.77 26.15 25.76 26.15 0.0M
2023-12-12 25.64 25.76 25.64 25.75 0.0M
2023-12-11 25.56 25.69 25.56 25.69 0.0M
2023-12-08 25.49 25.55 25.43 25.53 0.0M
2023-12-07 25.49 25.52 25.44 25.49 0.0M
2023-12-06 25.50 25.50 25.36 25.36 0.0M
2023-12-05 25.49 25.49 25.43 25.46 0.0M
2023-12-04 25.48 25.51 25.39 25.51 0.0M
2023-12-01 25.49 25.61 25.48 25.59 0.1M
2023-11-30 25.27 25.47 25.27 25.47 0.0M
2023-11-29 25.43 25.43 25.29 25.30 0.0M
2023-11-28 25.28 25.43 25.28 25.36 0.0M
2023-11-27 25.34 25.37 25.33 25.35 0.0M
2023-11-24 25.39 25.42 25.37 25.42 0.0M
2023-11-22 25.36 25.40 25.36 25.40 0.0M
2023-11-21 25.22 25.27 25.19 25.27 0.0M
2023-11-20 25.15 25.32 25.15 25.25 0.0M
2023-11-17 25.15 25.16 25.10 25.15 0.0M
2023-11-16 25.17 25.20 25.10 25.20 0.0M
2023-11-15 25.11 25.15 25.07 25.09 0.0M
2023-11-14 24.92 25.10 24.92 25.06 0.0M
2023-11-13 24.62 24.70 24.62 24.68 0.0M
2023-11-10 24.43 24.71 24.40 24.70 0.0M
2023-11-09 24.51 24.52 24.35 24.36 0.0M
2023-11-08 24.56 24.57 24.44 24.55 0.0M
2023-11-07 24.49 24.49 24.46 24.46 0.0M
2023-11-06 24.37 24.40 24.37 24.40 0.0M
2023-11-03 24.31 24.43 24.31 24.37 0.1M
2023-11-02 24.06 24.20 24.05 24.20 0.0M
2023-11-01 23.66 23.85 23.66 23.81 0.0M
2023-10-31 23.52 23.64 23.52 23.64 0.0M
2023-10-30 23.39 23.53 23.38 23.53 0.0M
2023-10-27 23.41 23.45 23.17 23.22 0.0M
2023-10-26 23.63 23.64 23.45 23.45 0.0M
2023-10-25 23.68 23.84 23.66 23.69 0.0M
2023-10-24 23.80 23.96 23.78 23.92 0.0M
2023-10-23 23.68 23.97 23.68 23.78 0.1M
2023-10-20 24.00 24.00 23.84 23.84 0.0M
2023-10-19 24.22 24.33 24.16 24.16 0.0M
2023-10-18 24.47 24.53 24.29 24.34 0.1M
2023-10-17 24.49 24.66 24.48 24.52 0.0M
2023-10-16 24.61 24.62 24.52 24.56 0.0M
2023-10-13 24.30 24.45 24.28 24.28 0.0M
2023-10-12 24.45 24.45 24.28 24.31 0.0M
2023-10-11 24.45 24.49 24.35 24.48 0.0M
2023-10-10 24.33 24.55 24.33 24.40 0.0M
2023-10-09 24.06 24.26 24.06 24.26 0.0M
2023-10-06 24.23 24.23 24.16 24.16 0.0M
2023-10-05 23.84 23.88 23.76 23.88 0.0M
2023-10-04 23.81 23.98 23.72 23.96 0.0M
2023-10-03 23.91 23.91 23.69 23.73 0.0M
2023-10-02 24.03 24.03 23.88 24.00 0.0M
2023-09-29 24.02 24.02 24.02 24.02 0.0M
2023-09-28 24.05 24.18 24.05 24.17 0.0M
2023-09-27 24.14 24.44 23.93 24.06 0.0M
2023-09-26 24.16 24.17 24.09 24.10 0.0M
2023-09-25 24.35 24.46 24.34 24.46 0.0M
2023-09-22 24.46 24.52 24.44 24.44 0.0M
2023-09-21 24.67 24.69 24.48 24.48 0.0M
2023-09-20 25.02 25.08 24.85 24.85 0.0M
2023-09-19 24.84 24.96 24.83 24.96 0.0M
2023-09-18 24.98 25.07 24.95 24.98 0.0M
2023-09-15 25.13 25.13 25.00 25.00 0.0M
2023-09-14 25.16 25.23 25.14 25.20 0.0M
2023-09-13 24.96 25.05 24.94 25.00 0.0M
2023-09-12 24.93 24.95 24.92 24.95 0.0M
2023-09-11 25.02 25.08 25.02 25.08 0.0M
2023-09-08 25.01 25.01 24.94 24.94 0.0M
2023-09-07 24.89 24.98 24.84 24.95 0.0M
2023-09-06 25.31 25.31 24.94 24.95 0.0M
2023-09-05 25.12 25.16 25.04 25.06 0.0M
2023-09-01 25.21 25.21 25.15 25.19 0.0M
2023-08-31 25.22 25.24 25.12 25.12 0.0M
2023-08-30 25.20 25.26 25.19 25.25 0.0M
2023-08-29 24.95 25.18 24.95 25.17 0.0M
2023-08-28 24.93 24.94 24.78 24.91 0.0M
2023-08-25 24.73 24.82 24.58 24.79 0.0M
2023-08-24 24.83 24.83 24.58 24.58 0.0M
2023-08-23 24.72 24.82 24.72 24.80 0.0M
2023-08-22 24.65 24.65 24.56 24.59 0.0M
2023-08-21 24.67 24.67 24.64 24.64 0.0M
2023-08-18 24.57 24.67 24.57 24.63 0.0M
2023-08-17 24.74 24.74 24.63 24.63 0.0M
2023-08-16 24.91 25.01 24.80 24.80 0.0M
2023-08-15 25.07 25.07 24.90 24.93 0.0M
2023-08-14 25.13 25.16 25.07 25.14 0.0M
2023-08-11 25.10 25.13 25.04 25.08 0.0M
2023-08-10 25.26 25.37 25.03 25.07 0.0M
2023-08-09 25.16 25.16 25.03 25.05 0.0M
2023-08-08 25.03 25.13 24.96 25.13 0.0M
2023-08-07 25.10 25.20 25.07 25.20 0.0M
2023-08-04 25.22 25.28 24.93 24.93 0.0M
2023-08-03 25.14 25.24 25.11 25.17 0.0M
2023-08-02 25.38 25.39 25.23 25.28 0.0M
2023-08-01 25.26 25.53 25.26 25.49 0.0M
2023-07-31 25.57 25.59 25.44 25.49 0.0M
2023-07-28 25.69 25.69 25.50 25.53 0.0M
2023-07-27 25.69 25.69 25.35 25.37 0.1M
2023-07-26 25.64 25.64 25.58 25.61 0.0M
2023-07-25 25.60 25.72 25.58 25.71 0.0M
2023-07-24 25.65 25.68 25.63 25.64 0.0M
2023-07-21 25.61 25.63 25.56 25.56 0.0M
2023-07-20 25.52 25.52 25.47 25.52 0.0M
2023-07-19 25.31 25.53 25.31 25.44 0.0M
2023-07-18 25.29 25.45 25.29 25.40 0.0M
2023-07-17 25.21 25.30 25.15 25.24 0.0M
2023-07-14 25.21 25.24 25.12 25.17 0.0M
2023-07-13 25.06 25.11 25.01 25.09 0.0M
2023-07-12 25.24 25.24 24.92 24.92 0.1M
2023-07-11 24.72 24.86 24.71 24.86 0.2M
2023-07-10 24.72 24.73 24.67 24.71 0.0M
2023-07-07 24.77 24.85 24.64 24.64 0.2M
2023-07-06 24.74 24.82 24.65 24.79 0.0M
2023-07-05 25.00 25.00 24.91 24.94 0.0M
2023-07-03 24.90 25.00 24.90 24.97 0.0M
2023-06-30 24.95 25.03 24.94 25.02 0.0M
2023-06-29 24.73 24.73 24.73 24.73 0.0M
2023-06-28 24.58 24.62 24.56 24.57 0.0M
2023-06-27 24.48 24.67 24.48 24.67 0.2M
2023-06-26 24.31 24.50 24.31 24.43 0.0M
2023-06-23 24.57 24.57 24.51 24.51 0.0M
2023-06-22 24.61 24.68 24.58 24.68 0.0M
2023-06-21 24.52 24.72 24.52 24.67 0.0M
2023-06-20 25.01 25.01 24.64 24.69 0.0M
2023-06-16 25.02 25.02 24.85 24.85 0.0M
2023-06-15 24.77 24.98 24.74 24.92 0.0M
2023-06-14 24.74 24.74 24.48 24.56 0.0M
2023-06-13 24.60 24.65 24.54 24.61 0.0M
2023-06-12 24.61 24.61 24.33 24.52 0.0M
2023-06-09 24.36 24.38 24.29 24.32 0.0M
2023-06-08 24.17 24.30 24.17 24.28 0.0M
2023-06-07 24.32 24.33 24.17 24.22 0.0M
2023-06-06 24.22 24.28 24.19 24.25 0.0M
2023-06-05 24.39 24.39 24.23 24.23 0.0M
2023-06-02 24.13 24.33 24.13 24.29 0.0M
2023-06-01 23.74 23.99 23.69 23.94 0.0M
2023-05-31 23.80 23.80 23.66 23.78 0.0M
2023-05-30 23.84 23.91 23.74 23.83 0.0M
2023-05-26 23.78 23.87 23.78 23.86 0.0M
2023-05-25 23.60 23.62 23.59 23.62 0.0M
2023-05-24 23.52 23.58 23.48 23.50 0.0M
2023-05-23 23.89 23.93 23.72 23.73 0.0M
2023-05-22 24.12 24.12 23.96 24.00 0.0M
2023-05-19 24.19 24.19 23.92 24.03 0.0M
2023-05-18 23.92 24.09 23.92 24.04 0.0M
2023-05-17 23.70 23.86 23.70 23.86 0.0M
2023-05-16 23.76 23.78 23.70 23.70 0.0M
2023-05-15 23.87 23.91 23.82 23.85 0.0M
2023-05-12 24.15 24.15 23.73 23.91 0.0M
2023-05-11 23.78 23.91 23.78 23.86 0.0M
2023-05-10 23.87 23.98 23.85 23.92 0.0M
2023-05-09 23.84 23.84 23.84 23.84 0.0M
2023-05-08 23.96 23.96 23.89 23.92 0.0M
2023-05-05 23.95 24.06 23.93 23.96 0.0M
2023-05-04 23.64 23.69 23.55 23.64 0.0M
2023-05-03 24.02 24.10 23.84 23.84 0.0M
2023-05-02 24.14 24.14 23.79 23.96 0.0M
2023-05-01 24.17 24.25 24.17 24.18 0.0M
2023-04-28 23.96 24.10 23.96 24.10 0.0M
2023-04-27 23.63 23.92 23.63 23.91 0.0M
2023-04-26 23.65 23.66 23.48 23.51 0.0M
2023-04-25 23.93 23.93 23.65 23.65 0.0M
2023-04-24 23.98 24.04 23.92 23.99 0.0M
2023-04-21 23.97 23.97 23.95 23.97 0.0M
2023-04-20 23.90 24.02 23.85 23.95 0.0M
2023-04-19 23.99 24.05 23.99 24.01 0.0M
2023-04-18 24.12 24.12 24.02 24.08 0.0M
2023-04-17 23.85 24.07 23.85 24.05 0.0M
2023-04-14 23.95 23.99 23.86 23.96 0.0M
2023-04-13 23.81 24.03 23.81 24.03 0.0M
2023-04-12 23.94 23.98 23.76 23.76 0.0M
2023-04-11 23.82 23.92 23.81 23.81 0.0M
2023-04-10 23.70 23.78 23.64 23.77 0.0M
2023-04-06 23.67 23.84 23.67 23.82 0.0M
2023-04-05 23.72 23.75 23.66 23.73 0.0M
2023-04-04 23.88 23.89 23.66 23.69 0.0M
2023-04-03 23.74 23.84 23.69 23.84 0.0M
2023-03-31 23.53 23.72 23.51 23.71 0.0M
2023-03-30 23.39 23.40 23.28 23.39 0.0M
2023-03-29 23.21 23.29 23.16 23.25 0.0M
2023-03-28 22.95 23.05 22.95 22.97 0.0M
2023-03-27 22.96 23.13 22.96 23.02 0.0M
2023-03-24 22.73 23.01 22.70 22.98 0.0M
2023-03-23 22.98 23.08 22.73 22.84 0.0M
2023-03-22 23.13 23.14 22.81 22.81 0.0M
2023-03-21 23.07 23.10 22.98 23.10 0.0M
2023-03-20 22.95 22.95 22.86 22.91 0.0M
2023-03-17 23.14 23.14 22.63 22.70 0.0M
2023-03-16 22.53 22.96 22.49 22.96 0.0M
2023-03-15 22.44 22.56 22.39 22.56 0.0M
2023-03-14 22.70 22.70 22.54 22.70 0.0M
2023-03-13 22.62 22.62 22.41 22.41 0.0M
2023-03-10 22.54 22.78 22.34 22.39 0.0M
2023-03-09 23.13 23.13 22.72 22.72 0.0M
2023-03-08 23.04 23.18 23.04 23.08 0.0M
2023-03-07 23.24 23.24 23.03 23.04 0.0M
2023-03-06 23.47 23.48 23.40 23.43 0.0M
2023-03-03 23.21 23.37 23.21 23.37 0.0M
2023-03-02 22.93 23.08 22.91 23.08 0.0M
2023-03-01 22.98 22.99 22.89 22.91 0.0M
2023-02-28 23.11 23.11 23.07 23.07 0.0M
2023-02-27 23.33 23.33 23.11 23.13 0.0M
2023-02-24 23.05 23.11 23.03 23.11 0.0M
2023-02-23 23.45 23.45 23.15 23.34 0.0M
2023-02-22 23.37 23.37 23.25 23.25 0.0M
2023-02-21 23.31 23.55 23.30 23.35 0.0M
2023-02-17 23.64 23.78 23.61 23.75 0.0M
2023-02-16 23.86 23.90 23.68 23.68 0.0M
2023-02-15 23.83 23.92 23.82 23.90 0.1M
2023-02-14 23.84 23.94 23.76 23.89 0.0M
2023-02-13 23.89 24.01 23.86 23.97 0.0M
2023-02-10 23.67 23.76 23.67 23.74 0.0M
2023-02-09 23.90 23.90 23.61 23.61 0.0M
2023-02-08 23.91 23.91 23.76 23.79 0.0M
2023-02-07 23.63 24.03 23.63 24.00 0.0M
2023-02-06 23.81 23.83 23.73 23.78 0.0M
2023-02-03 23.87 24.05 23.86 23.90 0.2M
2023-02-02 23.95 24.14 23.95 24.01 0.0M
2023-02-01 23.66 24.04 23.61 23.88 0.0M
2023-01-31 23.49 23.71 23.49 23.71 0.0M
2023-01-30 23.70 23.70 23.45 23.45 0.0M
2023-01-27 23.71 23.75 23.61 23.68 0.0M
2023-01-26 23.82 23.82 23.45 23.65 0.0M
2023-01-25 23.27 23.50 23.27 23.47 0.0M
2023-01-24 23.48 23.57 23.48 23.54 0.0M
2023-01-23 23.23 23.55 23.23 23.50 0.0M
2023-01-20 23.06 23.29 23.04 23.29 0.0M
2023-01-19 23.00 23.08 22.97 22.97 0.0M
2023-01-18 23.32 23.32 23.17 23.17 0.0M
2023-01-17 23.75 23.75 23.57 23.58 0.0M
2023-01-13 23.58 23.68 23.58 23.68 0.0M
2023-01-12 23.36 23.67 23.36 23.58 0.1M
2023-01-11 23.44 23.58 23.39 23.58 0.0M
2023-01-10 23.23 23.30 23.19 23.30 0.0M
2023-01-09 23.30 23.35 23.22 23.22 0.0M
2023-01-06 23.12 23.38 23.07 23.24 0.0M
2023-01-05 23.04 23.04 22.77 22.81 0.0M
2023-01-04 23.19 23.25 23.04 23.10 0.0M
2023-01-03 22.98 23.04 22.82 23.04 0.0M