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
2024-12-31 30.57 30.60 30.40 30.45 0.0M
2024-12-30 30.51 30.67 30.37 30.51 0.1M
2024-12-27 30.98 31.01 30.71 30.84 0.0M
2024-12-26 31.12 31.34 31.12 31.29 0.0M
2024-12-24 31.05 31.30 31.05 31.30 0.0M
2024-12-23 30.88 31.03 30.76 31.03 0.0M
2024-12-20 30.50 31.14 30.50 30.94 0.0M
2024-12-19 30.88 30.88 30.64 30.64 0.0M
2024-12-18 31.51 31.54 30.71 30.71 0.0M
2024-12-17 31.54 31.57 31.41 31.49 0.0M
2024-12-16 31.66 31.72 31.54 31.58 0.0M
2024-12-13 31.64 31.65 31.53 31.57 0.0M
2024-12-12 31.77 31.80 31.65 31.65 0.0M
2024-12-11 31.85 31.90 31.75 31.75 0.0M
2024-12-10 31.83 31.84 31.76 31.77 0.0M
2024-12-09 32.40 32.40 31.81 31.85 0.1M
2024-12-06 32.11 32.14 32.00 32.01 0.0M
2024-12-05 32.11 32.13 32.02 32.03 0.0M
2024-12-04 32.10 32.28 32.10 32.23 0.0M
2024-12-03 32.13 32.18 32.09 32.14 0.2M
2024-12-02 32.19 32.21 32.12 32.16 0.0M
2024-11-29 32.20 32.32 32.20 32.25 0.0M
2024-11-27 32.23 32.30 32.13 32.14 0.0M
2024-11-26 32.06 32.16 31.96 32.16 0.0M
2024-11-25 31.91 32.00 31.83 31.99 0.0M
2024-11-22 31.64 31.79 31.43 31.79 0.0M
2024-11-21 31.42 31.65 31.32 31.58 0.0M
2024-11-20 31.19 31.34 31.10 31.34 0.0M
2024-11-19 31.01 31.31 31.00 31.24 0.0M
2024-11-18 31.08 31.27 31.08 31.23 0.0M
2024-11-15 31.28 31.28 31.03 31.11 0.2M
2024-11-14 31.73 31.73 31.40 31.43 0.0M
2024-11-13 31.76 31.90 31.59 31.70 0.1M
2024-11-12 31.98 31.98 31.61 31.67 0.0M
2024-11-11 31.81 31.83 31.72 31.73 0.0M
2024-11-08 31.59 31.74 31.59 31.62 0.0M
2024-11-07 31.34 31.49 31.34 31.46 0.0M
2024-11-06 31.15 31.33 31.15 31.32 0.0M
2024-11-05 30.38 30.61 30.38 30.60 0.0M
2024-11-04 30.34 30.39 30.23 30.36 0.0M
2024-11-01 30.44 30.56 30.38 30.38 0.0M
2024-10-31 30.54 30.58 30.36 30.36 0.0M
2024-10-30 30.77 30.88 30.72 30.72 0.0M
2024-10-29 30.77 30.94 30.76 30.87 0.0M
2024-10-28 30.87 30.87 30.78 30.79 0.0M
2024-10-25 30.94 30.95 30.65 30.66 0.0M
2024-10-24 30.97 30.97 30.77 30.86 0.0M
2024-10-23 31.02 31.04 30.82 30.96 0.1M
2024-10-22 31.01 31.14 30.96 31.13 0.0M
2024-10-21 31.22 31.22 31.03 31.10 0.0M
2024-10-18 31.16 31.29 31.14 31.26 0.0M
2024-10-17 31.25 31.25 31.13 31.14 0.0M
2024-10-16 31.03 31.21 31.00 31.20 0.0M
2024-10-15 31.16 31.33 31.08 31.08 0.0M
2024-10-14 31.08 31.27 31.08 31.19 0.0M
2024-10-11 30.91 31.02 30.91 31.02 0.0M
2024-10-10 30.85 30.85 30.72 30.78 0.0M
2024-10-09 30.94 30.94 30.67 30.89 0.0M
2024-10-08 30.54 30.75 30.47 30.61 0.0M
2024-10-07 30.67 30.67 30.29 30.35 0.0M
2024-10-04 30.60 30.68 30.51 30.67 0.0M
2024-10-03 30.55 30.61 30.43 30.52 0.0M
2024-10-02 30.65 30.70 30.57 30.68 0.2M
2024-10-01 30.93 30.93 30.52 30.68 0.0M
2024-09-30 30.68 30.84 30.62 30.84 0.1M
2024-09-27 30.76 30.84 30.68 30.70 0.0M
2024-09-26 30.78 30.78 30.64 30.69 0.1M
2024-09-25 30.74 30.74 30.56 30.61 0.0M
2024-09-24 30.82 30.82 30.63 30.68 0.1M
2024-09-23 30.70 30.77 30.68 30.72 0.1M
2024-09-20 30.70 30.88 30.64 30.70 0.1M
2024-09-19 30.63 30.80 30.63 30.71 0.0M
2024-09-18 30.47 30.54 30.42 30.42 0.0M
2024-09-17 30.75 30.75 30.40 30.52 0.0M
2024-09-16 30.56 30.59 30.48 30.57 0.0M
2024-09-13 30.24 30.49 30.24 30.43 0.0M
2024-09-12 30.03 30.29 30.03 30.29 0.0M
2024-09-11 29.94 30.12 29.55 30.08 0.0M
2024-09-10 29.99 30.06 29.83 30.06 0.0M
2024-09-09 30.18 30.18 29.76 29.95 0.0M
2024-09-06 30.03 30.03 29.64 29.64 0.0M
2024-09-05 30.02 30.09 29.86 29.99 0.1M
2024-09-04 30.15 30.18 30.03 30.15 0.0M
2024-09-03 30.34 30.38 29.80 30.10 0.1M
2024-08-30 30.30 30.51 30.24 30.47 0.0M
2024-08-29 30.33 30.45 30.21 30.30 0.0M
2024-08-28 30.22 30.27 29.99 30.13 0.0M
2024-08-27 30.13 30.22 30.13 30.20 0.0M
2024-08-26 30.13 30.23 30.09 30.14 0.0M
2024-08-23 30.08 30.18 30.04 30.13 0.0M
2024-08-22 30.53 30.53 29.94 29.97 0.1M
2024-08-21 30.13 30.15 30.00 30.11 0.0M
2024-08-20 30.32 30.32 30.02 30.06 0.0M
2024-08-19 29.98 29.98 29.78 29.94 0.0M
2024-08-16 29.67 29.79 29.64 29.74 0.0M
2024-08-15 29.59 29.70 29.57 29.63 0.0M
2024-08-14 29.41 29.41 29.22 29.40 0.1M
2024-08-13 29.11 29.24 29.02 29.24 0.0M
2024-08-12 29.00 29.08 28.90 28.92 0.0M
2024-08-09 29.05 29.09 28.85 29.07 0.0M
2024-08-08 28.62 28.93 28.62 28.86 0.0M
2024-08-07 28.80 28.89 28.42 28.42 0.0M
2024-08-06 28.41 28.83 28.41 28.49 0.0M
2024-08-05 28.20 28.58 28.11 28.30 0.0M
2024-08-02 29.31 29.35 28.93 29.12 0.0M
2024-08-01 29.52 29.72 29.34 29.46 0.0M
2024-07-31 29.60 29.64 29.49 29.53 0.0M
2024-07-30 29.40 29.50 29.29 29.41 0.0M
2024-07-29 29.41 29.49 29.33 29.42 0.0M
2024-07-26 29.17 29.54 29.17 29.38 0.0M
2024-07-25 29.39 29.49 29.12 29.12 0.0M
2024-07-24 29.48 29.48 29.25 29.25 0.0M
2024-07-23 29.67 29.74 29.60 29.60 0.0M
2024-07-22 29.58 29.72 29.55 29.71 0.0M
2024-07-19 29.45 29.52 29.38 29.41 0.0M
2024-07-18 29.93 29.94 29.54 29.57 0.0M
2024-07-17 29.75 29.94 29.75 29.87 0.0M
2024-07-16 29.79 29.98 29.79 29.98 0.0M
2024-07-15 29.75 29.86 29.65 29.68 0.0M
2024-07-12 29.51 29.68 29.51 29.58 0.0M
2024-07-11 29.76 29.76 29.32 29.49 0.0M
2024-07-10 29.24 29.47 29.24 29.47 0.0M
2024-07-09 29.20 29.25 29.16 29.19 0.0M
2024-07-08 29.28 29.28 29.17 29.23 0.0M
2024-07-05 29.03 29.24 29.03 29.24 0.0M
2024-07-03 29.04 29.04 28.98 29.04 0.0M
2024-07-02 28.93 29.06 28.81 29.06 0.1M
2024-07-01 28.98 28.98 28.84 28.89 0.1M
2024-06-28 28.98 29.10 28.84 28.85 0.1M
2024-06-27 28.95 28.97 28.89 28.93 0.0M
2024-06-26 28.85 28.99 28.81 28.89 0.0M
2024-06-25 28.97 29.02 28.90 28.98 0.1M
2024-06-24 28.92 29.13 28.92 29.04 0.0M
2024-06-21 28.92 28.93 28.90 28.92 0.0M
2024-06-20 28.86 28.90 28.81 28.87 0.0M
2024-06-18 28.82 28.87 28.78 28.86 0.0M
2024-06-17 28.50 28.83 28.50 28.79 0.0M
2024-06-14 28.56 28.57 28.38 28.57 0.0M
2024-06-13 28.46 28.56 28.39 28.55 0.0M
2024-06-12 28.63 28.63 28.52 28.56 0.0M
2024-06-11 28.17 28.40 28.17 28.40 0.1M
2024-06-10 28.25 28.34 28.19 28.33 0.0M
2024-06-07 28.32 28.39 28.26 28.26 0.0M
2024-06-06 28.36 28.36 28.28 28.29 0.0M
2024-06-05 28.27 28.35 28.11 28.33 0.0M
2024-06-04 28.11 28.24 28.05 28.19 0.0M
2024-06-03 28.20 28.20 27.94 28.09 0.0M
2024-05-31 27.86 28.13 27.76 28.13 0.0M
2024-05-30 27.91 27.94 27.86 27.86 0.0M
2024-05-29 27.97 28.05 27.96 27.96 0.0M
2024-05-28 28.38 28.38 28.12 28.18 0.0M
2024-05-24 28.46 28.46 28.37 28.39 0.0M
2024-05-23 28.56 28.58 28.30 28.32 0.0M
2024-05-22 28.73 28.76 28.59 28.65 0.1M
2024-05-21 28.70 28.72 28.64 28.67 0.0M
2024-05-20 28.65 28.71 28.60 28.63 0.0M
2024-05-17 28.55 28.60 28.53 28.60 0.0M
2024-05-16 28.55 28.61 28.54 28.54 0.0M
2024-05-15 28.59 28.59 28.37 28.50 0.0M
2024-05-14 28.13 28.23 28.13 28.23 0.0M
2024-05-13 28.15 28.15 28.09 28.10 0.0M
2024-05-10 28.15 28.15 28.08 28.14 0.0M
2024-05-09 27.81 28.04 27.81 28.02 0.0M
2024-05-08 28.11 28.11 27.80 27.86 0.0M
2024-05-07 27.77 27.83 27.77 27.83 0.0M
2024-05-06 27.54 27.64 27.48 27.64 0.0M
2024-05-03 27.38 27.48 27.33 27.45 0.0M
2024-05-02 27.06 27.18 26.99 27.15 0.0M
2024-05-01 27.06 27.32 26.97 27.06 0.0M
2024-04-30 27.35 27.35 27.06 27.06 0.0M
2024-04-29 27.33 27.35 27.25 27.33 0.0M
2024-04-26 27.31 27.37 27.27 27.27 0.0M
2024-04-25 26.98 27.16 26.96 27.11 0.0M
2024-04-24 27.28 27.32 27.21 27.29 0.0M
2024-04-23 27.16 27.29 27.15 27.24 0.0M
2024-04-22 26.91 27.16 26.85 26.99 0.0M
2024-04-19 26.85 26.89 26.75 26.83 0.0M
2024-04-18 26.93 26.96 26.79 26.83 0.0M
2024-04-17 27.02 27.05 26.79 26.87 0.0M
2024-04-16 27.05 27.05 26.90 26.92 0.0M
2024-04-15 27.34 27.34 26.98 26.98 0.0M
2024-04-12 27.41 27.41 27.15 27.21 0.0M
2024-04-11 27.46 27.63 27.32 27.52 0.0M
2024-04-10 27.42 27.54 27.36 27.45 0.0M
2024-04-09 27.74 27.74 27.55 27.73 0.0M
2024-04-08 27.71 27.79 27.71 27.74 0.0M
2024-04-05 27.55 27.80 27.55 27.72 0.1M
2024-04-04 27.94 27.97 27.49 27.49 0.0M
2024-04-03 27.72 27.88 27.70 27.76 0.1M
2024-04-02 27.84 27.84 27.69 27.76 0.0M
2024-04-01 28.05 28.05 27.94 28.01 0.4M
2024-03-28 28.10 28.17 28.08 28.10 0.1M
2024-03-27 27.94 28.09 27.94 28.08 0.0M
2024-03-26 27.83 27.88 27.78 27.78 0.0M
2024-03-25 27.81 27.82 27.76 27.76 0.1M
2024-03-22 28.08 28.08 27.94 27.96 0.0M
2024-03-21 28.09 28.10 28.04 28.04 0.0M
2024-03-20 27.85 27.99 27.80 27.98 0.0M
2024-03-19 27.70 27.85 27.70 27.85 0.0M
2024-03-18 27.69 27.73 27.60 27.60 0.1M
2024-03-15 27.42 27.47 27.38 27.40 0.0M
2024-03-14 27.73 27.73 27.49 27.61 0.0M
2024-03-13 27.71 27.72 27.58 27.65 0.0M
2024-03-12 27.48 27.72 27.48 27.68 0.0M
2024-03-11 27.34 27.48 27.34 27.45 0.0M
2024-03-08 27.55 27.56 27.45 27.45 0.0M
2024-03-07 27.39 27.56 27.39 27.51 0.0M
2024-03-06 27.33 27.40 27.26 27.33 0.0M
2024-03-05 27.35 27.35 27.12 27.21 0.0M
2024-03-04 27.46 27.52 27.44 27.47 0.0M
2024-03-01 27.40 27.56 27.40 27.53 0.0M
2024-02-29 27.38 27.40 27.27 27.39 0.0M
2024-02-28 27.32 27.39 27.29 27.34 0.1M
2024-02-27 27.40 27.45 27.33 27.45 0.0M
2024-02-26 27.51 27.51 27.40 27.41 0.0M
2024-02-23 27.56 27.61 27.53 27.56 0.0M
2024-02-22 27.36 27.53 27.35 27.49 0.0M
2024-02-21 26.97 27.11 26.91 27.11 0.0M
2024-02-20 27.09 27.10 26.95 27.07 0.1M
2024-02-16 27.11 27.22 27.06 27.07 0.0M
2024-02-15 27.08 27.21 27.08 27.21 0.0M
2024-02-14 26.90 26.99 26.84 26.97 0.0M
2024-02-13 26.94 26.94 26.64 26.78 0.0M
2024-02-12 27.11 27.25 27.11 27.16 0.0M
2024-02-09 27.12 27.20 27.10 27.15 0.0M
2024-02-08 27.08 27.10 26.98 27.08 0.1M
2024-02-07 26.97 27.09 26.97 27.02 0.0M
2024-02-06 27.02 27.02 26.78 26.86 0.1M
2024-02-05 26.91 26.95 26.83 26.87 0.0M
2024-02-02 26.72 26.97 26.72 26.92 0.2M
2024-02-01 26.62 26.83 26.61 26.82 0.0M
2024-01-31 26.92 26.92 26.62 26.62 0.1M
2024-01-30 26.62 27.11 26.62 27.02 0.1M
2024-01-29 26.81 26.96 26.75 26.90 0.0M
2024-01-26 26.78 26.86 26.75 26.78 0.0M
2024-01-25 26.64 26.70 26.61 26.70 0.0M
2024-01-24 26.73 26.75 26.58 26.58 0.0M
2024-01-23 26.51 26.66 26.49 26.66 0.0M
2024-01-22 26.53 26.54 26.46 26.51 0.0M
2024-01-19 26.26 26.43 26.25 26.39 0.0M
2024-01-18 26.01 26.16 25.95 26.15 0.0M
2024-01-17 26.00 26.08 25.91 25.99 0.0M
2024-01-16 26.12 26.16 26.05 26.16 0.0M
2024-01-12 26.24 26.33 26.17 26.25 0.1M
2024-01-11 26.23 26.23 26.03 26.20 0.0M
2024-01-10 26.13 26.23 26.07 26.19 0.0M
2024-01-09 26.02 26.10 26.02 26.09 0.0M
2024-01-08 25.78 26.15 25.78 26.15 0.0M
2024-01-05 25.92 25.92 25.74 25.82 0.2M
2024-01-04 25.85 26.00 25.85 25.87 0.0M
2024-01-03 26.00 26.04 25.92 25.93 0.1M
2024-01-02 26.03 26.06 25.92 26.05 0.0M