ZECP Historical Prices
Zacks Earnings Consistent Portfolio ETF · daily open, high, low, close & volume
Trading days
249
Period high
38.84
Period low
32.98
Period change
+12.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 38.15 | 38.24 | 38.09 | 38.13 | -0.29% | 25,477 |
| Nov 2, 2026 | 38.39 | 38.49 | 38.23 | 38.24 | +0.13% | 34,297 |
| Oct 30, 2026 | 38.40 | 38.50 | 38.08 | 38.19 | -0.57% | 57,661 |
| Oct 29, 2026 | 38.35 | 38.41 | 38.28 | 38.41 | +0.37% | 37,383 |
| Oct 28, 2026 | 38.18 | 38.34 | 38.16 | 38.27 | +0.26% | 30,797 |
| Oct 27, 2026 | 38.12 | 38.21 | 38.00 | 38.17 | +0.10% | 58,600 |
| Oct 26, 2026 | 38.11 | 38.21 | 38.05 | 38.13 | +0.45% | 20,259 |
| Oct 23, 2026 | 38.08 | 38.13 | 37.94 | 37.96 | -0.99% | 48,557 |
| Oct 22, 2026 | 38.20 | 38.34 | 38.15 | 38.34 | +0.18% | 30,973 |
| Oct 21, 2026 | 38.14 | 38.28 | 38.10 | 38.27 | +0.24% | 22,441 |
| Oct 20, 2026 | 38.07 | 38.23 | 38.05 | 38.18 | +0.47% | 31,412 |
| Oct 19, 2026 | 38.13 | 38.13 | 38.00 | 38.00 | -0.29% | 44,279 |
| Oct 16, 2026 | 38.33 | 38.36 | 38.00 | 38.11 | -0.21% | 43,549 |
| Oct 15, 2026 | 38.02 | 38.24 | 38.02 | 38.19 | +0.66% | 32,698 |
| Oct 14, 2026 | 37.84 | 38.01 | 37.80 | 37.94 | +0.13% | 58,425 |
| Oct 13, 2026 | 38.20 | 38.20 | 37.87 | 37.89 | -0.53% | 21,268 |
| Oct 12, 2026 | 38.02 | 38.09 | 38.00 | 38.09 | +0.46% | 45,182 |
| Oct 9, 2026 | 37.78 | 37.96 | 37.74 | 37.92 | +0.55% | 14,794 |
| Oct 8, 2026 | 37.58 | 37.71 | 37.52 | 37.71 | +0.24% | 33,102 |
| Oct 7, 2026 | 37.62 | 37.74 | 37.55 | 37.62 | -0.49% | 43,826 |
| Oct 6, 2026 | 37.69 | 37.87 | 37.65 | 37.81 | +0.84% | 27,154 |
| Oct 5, 2026 | 37.44 | 37.59 | 37.32 | 37.49 | +0.24% | 33,395 |
| Oct 2, 2026 | 37.57 | 37.57 | 37.30 | 37.40 | +0.75% | 34,705 |
| Oct 1, 2026 | 37.28 | 37.28 | 36.96 | 37.12 | +0.03% | 89,741 |
| Sep 30, 2026 | 37.40 | 37.43 | 37.11 | 37.11 | -0.48% | 28,210 |
| Sep 29, 2026 | 37.26 | 37.30 | 37.10 | 37.29 | -0.11% | 52,187 |
| Sep 28, 2026 | 37.39 | 37.39 | 37.24 | 37.33 | -0.36% | 22,103 |
| Sep 25, 2026 | 37.36 | 37.51 | 37.22 | 37.47 | +0.82% | 33,683 |
| Sep 24, 2026 | 37.11 | 37.22 | 37.02 | 37.16 | -0.03% | 37,899 |
| Sep 23, 2026 | 37.40 | 37.47 | 37.15 | 37.17 | -0.75% | 24,023 |
| Sep 22, 2026 | 37.66 | 37.66 | 37.41 | 37.45 | -0.35% | 42,932 |
| Sep 21, 2026 | 37.46 | 37.63 | 37.33 | 37.58 | +0.83% | 41,838 |
| Sep 18, 2026 | 37.27 | 37.28 | 37.12 | 37.27 | +0.00% | 39,605 |
| Sep 17, 2026 | 37.44 | 37.49 | 37.15 | 37.27 | +0.54% | 30,506 |
| Sep 16, 2026 | 37.41 | 37.41 | 36.90 | 37.07 | -0.56% | 49,322 |
| Sep 15, 2026 | 37.40 | 37.40 | 37.24 | 37.28 | -0.77% | 38,790 |
| Sep 14, 2026 | 37.50 | 37.63 | 37.46 | 37.57 | -0.05% | 64,088 |
| Sep 11, 2026 | 37.64 | 37.66 | 37.52 | 37.59 | +0.62% | 17,691 |
| Sep 9, 2026 | 37.44 | 37.44 | 37.30 | 37.36 | -0.64% | 20,464 |
| Sep 8, 2026 | 37.83 | 37.83 | 37.59 | 37.60 | -0.84% | 159,906 |
| Sep 4, 2026 | 38.10 | 38.10 | 37.91 | 37.92 | -0.58% | 31,728 |
| Sep 3, 2026 | 37.97 | 38.18 | 37.92 | 38.14 | +0.98% | 73,902 |
| Sep 2, 2026 | 37.79 | 37.83 | 37.71 | 37.77 | -0.34% | 27,974 |
| Aug 31, 2026 | 38.05 | 38.05 | 37.88 | 37.90 | -0.76% | 31,646 |
| Aug 28, 2026 | 38.21 | 38.35 | 38.18 | 38.19 | +0.02% | 23,061 |
| Aug 27, 2026 | 38.09 | 38.24 | 38.04 | 38.18 | -0.40% | 38,598 |
| Aug 26, 2026 | 38.30 | 38.39 | 38.28 | 38.34 | +0.18% | 24,885 |
| Aug 25, 2026 | 38.35 | 38.35 | 38.21 | 38.27 | -0.14% | 12,562 |
| Aug 24, 2026 | 38.25 | 38.32 | 38.23 | 38.32 | +0.50% | 29,218 |
| Aug 21, 2026 | 38.10 | 38.23 | 38.10 | 38.13 | +0.37% | 57,366 |
| Aug 20, 2026 | 38.40 | 38.40 | 37.96 | 37.99 | -1.35% | 22,629 |
| Aug 19, 2026 | 38.47 | 38.69 | 38.47 | 38.51 | +0.44% | 17,042 |
| Aug 18, 2026 | 38.43 | 38.43 | 38.34 | 38.34 | -0.09% | 22,375 |
| Aug 17, 2026 | 38.41 | 38.51 | 38.38 | 38.38 | -0.27% | 35,280 |
| Aug 14, 2026 | 38.45 | 38.57 | 38.45 | 38.48 | -0.21% | 64,392 |
| Aug 13, 2026 | 38.68 | 38.71 | 38.52 | 38.56 | -0.04% | 41,413 |
| Aug 12, 2026 | 38.54 | 38.61 | 38.49 | 38.57 | +0.14% | 44,562 |
| Aug 11, 2026 | 38.73 | 38.78 | 38.51 | 38.52 | -0.41% | 47,455 |
| Aug 10, 2026 | 38.58 | 38.72 | 38.58 | 38.68 | +0.05% | 67,166 |
| Aug 7, 2026 | 38.77 | 38.77 | 38.54 | 38.66 | +0.18% | 42,784 |
| Aug 6, 2026 | 38.71 | 38.76 | 38.48 | 38.59 | -0.05% | 78,795 |
| Aug 5, 2026 | 38.75 | 38.84 | 38.59 | 38.61 | +0.00% | 52,193 |
| Aug 4, 2026 | 38.28 | 38.69 | 38.19 | 38.61 | +1.39% | 54,362 |
| Aug 3, 2026 | 38.03 | 38.12 | 37.93 | 38.08 | +0.87% | 40,462 |
| Jul 31, 2026 | 37.64 | 37.80 | 37.37 | 37.75 | +0.05% | 21,731 |
| Jul 30, 2026 | 37.50 | 37.73 | 37.39 | 37.73 | +1.07% | 56,372 |
| Jul 29, 2026 | 37.65 | 37.77 | 37.33 | 37.33 | -1.15% | 27,481 |
| Jul 28, 2026 | 37.68 | 37.82 | 37.68 | 37.77 | +0.57% | 37,790 |
| Jul 27, 2026 | 37.57 | 37.58 | 37.44 | 37.55 | +0.80% | 67,120 |
| Jul 24, 2026 | 37.15 | 37.36 | 37.14 | 37.25 | +0.49% | 94,787 |
| Jul 23, 2026 | 36.97 | 37.11 | 36.97 | 37.07 | -0.46% | 51,816 |
| Jul 22, 2026 | 37.38 | 37.41 | 37.19 | 37.24 | -0.35% | 29,131 |
| Jul 21, 2026 | 37.22 | 37.39 | 37.19 | 37.37 | +0.43% | 34,808 |
| Jul 20, 2026 | 37.54 | 37.54 | 37.20 | 37.21 | -0.68% | 17,055 |
| Jul 17, 2026 | 37.62 | 37.64 | 37.41 | 37.47 | -0.89% | 71,754 |
| Jul 16, 2026 | 37.82 | 37.92 | 37.75 | 37.80 | +0.29% | 58,117 |
| Jul 15, 2026 | 37.54 | 37.75 | 37.54 | 37.69 | +0.36% | 40,143 |
| Jul 14, 2026 | 37.61 | 37.67 | 37.51 | 37.55 | -0.57% | 33,174 |
| Jul 13, 2026 | 37.90 | 38.00 | 37.73 | 37.77 | -0.18% | 10,467 |
| Jul 10, 2026 | 37.73 | 37.86 | 37.69 | 37.84 | +0.16% | 15,189 |
| Jul 9, 2026 | 37.68 | 37.80 | 37.68 | 37.78 | +0.37% | 31,240 |
| Jul 8, 2026 | 37.78 | 37.85 | 37.59 | 37.64 | -0.71% | 34,158 |
| Jul 7, 2026 | 38.27 | 38.27 | 37.91 | 37.91 | -0.16% | 48,264 |
| Jul 6, 2026 | 37.96 | 37.98 | 37.76 | 37.97 | +0.00% | 68,975 |
| Jul 2, 2026 | 37.77 | 37.97 | 37.68 | 37.97 | +0.93% | 52,971 |
| Jul 1, 2026 | 37.58 | 37.76 | 37.57 | 37.62 | -0.32% | 91,935 |
| Jun 30, 2026 | 37.67 | 37.81 | 37.62 | 37.74 | +0.33% | 31,990 |
| Jun 29, 2026 | 37.48 | 37.63 | 37.40 | 37.62 | +0.91% | 16,337 |
| Jun 26, 2026 | 37.17 | 37.34 | 37.17 | 37.28 | +0.51% | 24,427 |
| Jun 25, 2026 | 37.25 | 37.42 | 37.04 | 37.09 | -0.03% | 63,590 |
| Jun 24, 2026 | 37.17 | 37.35 | 37.07 | 37.10 | +0.08% | 41,156 |
| Jun 23, 2026 | 36.97 | 37.11 | 36.95 | 37.07 | -0.12% | 32,429 |
| Jun 22, 2026 | 37.17 | 37.22 | 37.04 | 37.12 | -0.27% | 54,135 |
| Jun 18, 2026 | 37.28 | 37.28 | 37.15 | 37.22 | +0.39% | 21,077 |
| Jun 17, 2026 | 37.55 | 37.64 | 37.07 | 37.07 | -1.40% | 40,175 |
| Jun 16, 2026 | 37.64 | 37.71 | 37.57 | 37.59 | +0.12% | 29,074 |
| Jun 15, 2026 | 37.55 | 37.71 | 37.53 | 37.55 | +0.78% | 29,248 |
| Jun 12, 2026 | 37.05 | 37.33 | 37.01 | 37.26 | +0.43% | 19,648 |
| Jun 11, 2026 | 36.68 | 37.12 | 36.68 | 37.10 | +1.06% | 11,247 |
| Jun 10, 2026 | 37.15 | 37.20 | 36.69 | 36.71 | -0.86% | 15,349 |
| Jun 9, 2026 | 37.05 | 37.24 | 36.60 | 37.03 | +0.24% | 62,349 |
| Jun 8, 2026 | 37.14 | 37.26 | 36.94 | 36.94 | -0.37% | 32,203 |
| Jun 5, 2026 | 37.36 | 37.48 | 37.00 | 37.08 | -1.21% | 140,885 |
| Jun 4, 2026 | 37.27 | 37.53 | 37.25 | 37.53 | +1.51% | 44,810 |
| Jun 3, 2026 | 37.05 | 37.12 | 36.97 | 36.97 | -0.48% | 59,672 |
| Jun 2, 2026 | 36.77 | 37.15 | 36.77 | 37.15 | +0.52% | 136,107 |
| Jun 1, 2026 | 36.94 | 37.02 | 36.85 | 36.96 | -0.44% | 29,126 |
| May 29, 2026 | 37.09 | 37.13 | 37.02 | 37.12 | -0.01% | 65,041 |
| May 28, 2026 | 37.00 | 37.22 | 37.00 | 37.13 | +0.09% | 51,857 |
| May 27, 2026 | 37.15 | 37.26 | 37.08 | 37.09 | -0.19% | 26,509 |
| May 26, 2026 | 37.17 | 37.20 | 37.11 | 37.16 | +0.30% | 29,481 |
| May 22, 2026 | 37.07 | 37.15 | 37.02 | 37.05 | +0.60% | 29,689 |
| May 21, 2026 | 36.62 | 36.89 | 36.56 | 36.83 | +0.38% | 102,344 |
| May 20, 2026 | 36.50 | 36.88 | 36.38 | 36.69 | +0.44% | 34,902 |
| May 19, 2026 | 36.52 | 36.70 | 36.52 | 36.53 | -0.41% | 35,116 |
| May 18, 2026 | 36.60 | 36.76 | 36.55 | 36.68 | +0.14% | 33,200 |
| May 15, 2026 | 36.66 | 36.77 | 36.61 | 36.63 | -0.60% | 30,171 |
| May 14, 2026 | 36.63 | 36.88 | 36.63 | 36.85 | +0.63% | 19,754 |
| May 13, 2026 | 36.40 | 36.66 | 36.36 | 36.62 | +0.25% | 24,117 |
| May 12, 2026 | 36.45 | 36.54 | 36.28 | 36.53 | +0.25% | 23,125 |
| May 11, 2026 | 36.48 | 36.52 | 36.35 | 36.44 | -0.15% | 56,857 |
| May 8, 2026 | 36.65 | 36.66 | 36.49 | 36.49 | -0.10% | 38,301 |
| May 7, 2026 | 36.84 | 36.84 | 36.45 | 36.53 | -0.57% | 36,591 |
| May 6, 2026 | 36.66 | 36.74 | 36.59 | 36.74 | +0.96% | 21,989 |
| May 5, 2026 | 36.24 | 36.45 | 36.22 | 36.39 | +0.90% | 38,142 |
| May 4, 2026 | 36.17 | 36.34 | 36.04 | 36.07 | -0.74% | 104,428 |
| May 1, 2026 | 36.50 | 36.61 | 36.34 | 36.34 | -0.07% | 75,302 |
| Apr 30, 2026 | 35.84 | 36.39 | 35.84 | 36.36 | +2.25% | 29,926 |
| Apr 29, 2026 | 35.54 | 35.56 | 35.46 | 35.56 | -0.36% | 43,668 |
| Apr 28, 2026 | 35.84 | 35.84 | 35.64 | 35.69 | -0.22% | 12,891 |
| Apr 27, 2026 | 35.75 | 35.90 | 35.75 | 35.77 | -0.41% | 27,980 |
| Apr 24, 2026 | 35.94 | 35.98 | 35.84 | 35.92 | -0.25% | 27,737 |
| Apr 23, 2026 | 35.89 | 36.12 | 35.87 | 36.01 | -0.01% | 14,266 |
| Apr 22, 2026 | 36.02 | 36.09 | 35.93 | 36.01 | +0.64% | 86,768 |
| Apr 21, 2026 | 36.17 | 36.17 | 35.77 | 35.78 | -0.69% | 33,127 |
| Apr 20, 2026 | 36.05 | 36.15 | 35.97 | 36.03 | -0.08% | 58,603 |
| Apr 17, 2026 | 35.83 | 36.16 | 35.83 | 36.06 | +1.21% | 68,623 |
| Apr 16, 2026 | 35.65 | 35.65 | 35.53 | 35.63 | +0.03% | 137,708 |
| Apr 15, 2026 | 35.60 | 35.64 | 35.42 | 35.62 | +0.20% | 51,645 |
| Apr 14, 2026 | 35.38 | 35.55 | 35.38 | 35.55 | +0.59% | 42,393 |
| Apr 13, 2026 | 35.00 | 35.34 | 34.97 | 35.34 | +0.85% | 27,623 |
| Apr 10, 2026 | 35.39 | 35.39 | 35.04 | 35.04 | -0.87% | 39,837 |
| Apr 9, 2026 | 35.11 | 35.43 | 35.05 | 35.35 | +0.54% | 41,287 |
| Apr 8, 2026 | 35.08 | 35.16 | 34.95 | 35.16 | +2.92% | 48,309 |
| Apr 7, 2026 | 33.98 | 34.17 | 33.95 | 34.16 | -0.37% | 32,439 |
| Apr 6, 2026 | 34.10 | 34.31 | 34.10 | 34.29 | +0.38% | 40,406 |
| Apr 2, 2026 | 33.63 | 34.26 | 33.63 | 34.16 | +0.21% | 63,686 |
| Apr 1, 2026 | 33.98 | 34.28 | 33.98 | 34.09 | +0.77% | 290,978 |
| Mar 31, 2026 | 33.37 | 33.83 | 33.33 | 33.83 | +2.39% | 41,290 |
| Mar 30, 2026 | 33.48 | 33.48 | 32.98 | 33.04 | -0.24% | 57,616 |
| Mar 27, 2026 | 33.40 | 33.47 | 33.05 | 33.12 | -1.28% | 112,697 |
| Mar 26, 2026 | 33.78 | 33.93 | 33.52 | 33.55 | -1.24% | 12,591 |
| Mar 25, 2026 | 34.12 | 34.12 | 33.81 | 33.97 | +0.53% | 40,238 |
| Mar 24, 2026 | 33.62 | 34.00 | 33.62 | 33.79 | -0.35% | 59,311 |
| Mar 23, 2026 | 34.09 | 34.26 | 33.90 | 33.91 | +1.01% | 29,688 |
| Mar 20, 2026 | 33.67 | 33.74 | 33.45 | 33.57 | -1.03% | 19,592 |
| Mar 19, 2026 | 33.91 | 34.05 | 33.74 | 33.92 | -0.35% | 29,351 |
| Mar 18, 2026 | 34.34 | 34.44 | 34.04 | 34.04 | -1.42% | 29,761 |
| Mar 17, 2026 | 34.67 | 34.70 | 34.52 | 34.53 | +0.12% | 72,587 |
| Mar 16, 2026 | 34.49 | 34.61 | 34.39 | 34.49 | +0.80% | 26,046 |
| Mar 13, 2026 | 34.58 | 34.65 | 34.17 | 34.22 | -0.36% | 43,631 |
| Mar 12, 2026 | 34.47 | 34.54 | 34.33 | 34.34 | -1.21% | 36,760 |
| Mar 11, 2026 | 34.86 | 34.86 | 34.65 | 34.76 | -0.46% | 87,243 |
| Mar 10, 2026 | 34.93 | 35.22 | 34.81 | 34.92 | -0.26% | 40,065 |
| Mar 9, 2026 | 34.39 | 35.06 | 34.27 | 35.01 | +0.69% | 41,326 |
| Mar 6, 2026 | 34.69 | 34.83 | 34.59 | 34.77 | -1.08% | 20,204 |
| Mar 5, 2026 | 35.36 | 35.36 | 34.95 | 35.15 | -1.40% | 57,845 |
| Mar 4, 2026 | 35.63 | 35.73 | 35.46 | 35.65 | +0.22% | 32,286 |
| Mar 3, 2026 | 35.38 | 35.66 | 35.10 | 35.57 | -0.97% | 17,332 |
| Mar 2, 2026 | 35.75 | 36.06 | 35.75 | 35.92 | -0.02% | 109,905 |
| Feb 27, 2026 | 35.73 | 35.93 | 35.73 | 35.93 | -0.06% | 23,290 |
| Feb 26, 2026 | 36.22 | 36.22 | 35.74 | 35.95 | -0.26% | 22,505 |
| Feb 25, 2026 | 35.94 | 36.05 | 35.86 | 36.04 | +0.70% | 84,920 |
| Feb 24, 2026 | 35.52 | 35.84 | 35.52 | 35.79 | +0.65% | 61,448 |
| Feb 23, 2026 | 35.80 | 35.93 | 35.48 | 35.56 | -0.81% | 68,854 |
| Feb 20, 2026 | 35.58 | 35.85 | 35.53 | 35.85 | +0.73% | 41,109 |
| Feb 19, 2026 | 35.66 | 35.67 | 35.47 | 35.59 | -0.08% | 77,929 |
| Feb 18, 2026 | 35.61 | 35.71 | 35.52 | 35.62 | +0.28% | 43,046 |
| Feb 17, 2026 | 35.49 | 35.63 | 35.32 | 35.52 | -0.03% | 43,165 |
| Feb 13, 2026 | 35.44 | 35.73 | 35.40 | 35.53 | +0.41% | 40,261 |
| Feb 12, 2026 | 35.95 | 35.95 | 35.39 | 35.39 | -1.33% | 68,980 |
| Feb 11, 2026 | 36.02 | 36.02 | 35.82 | 35.86 | -0.29% | 99,198 |
| Feb 10, 2026 | 36.01 | 36.15 | 35.94 | 35.97 | -0.21% | 29,550 |
| Feb 9, 2026 | 35.95 | 36.07 | 35.91 | 36.04 | +0.06% | 23,582 |
| Feb 6, 2026 | 35.66 | 36.02 | 35.66 | 36.02 | +1.69% | 33,960 |
| Feb 5, 2026 | 35.40 | 35.53 | 35.33 | 35.42 | -0.64% | 68,786 |
| Feb 4, 2026 | 35.77 | 35.83 | 35.58 | 35.65 | +0.19% | 42,691 |
| Feb 3, 2026 | 35.70 | 35.80 | 35.41 | 35.58 | -0.45% | 28,754 |
| Feb 2, 2026 | 35.57 | 35.74 | 35.52 | 35.74 | +1.13% | 22,490 |
| Jan 30, 2026 | 35.28 | 35.35 | 35.05 | 35.34 | +0.12% | 55,090 |
| Jan 29, 2026 | 35.38 | 35.38 | 35.03 | 35.30 | -0.20% | 52,652 |
| Jan 28, 2026 | 35.42 | 35.46 | 35.33 | 35.37 | -0.48% | 197,325 |
| Jan 27, 2026 | 35.51 | 35.57 | 35.47 | 35.54 | +0.20% | 136,805 |
| Jan 26, 2026 | 35.33 | 35.51 | 35.33 | 35.47 | +0.74% | 92,648 |
| Jan 23, 2026 | 35.28 | 35.28 | 35.13 | 35.21 | -0.34% | 36,067 |
| Jan 22, 2026 | 35.48 | 35.48 | 35.29 | 35.33 | +0.11% | 72,295 |
| Jan 21, 2026 | 35.05 | 35.39 | 35.01 | 35.29 | +0.96% | 46,758 |
| Jan 20, 2026 | 35.10 | 35.27 | 34.91 | 34.95 | -1.70% | 36,718 |
| Jan 16, 2026 | 35.56 | 35.61 | 35.48 | 35.56 | +0.00% | 26,117 |
| Jan 15, 2026 | 35.63 | 35.65 | 35.51 | 35.56 | +0.08% | 36,913 |
| Jan 14, 2026 | 35.39 | 35.53 | 35.28 | 35.53 | +0.23% | 27,238 |
| Jan 13, 2026 | 35.49 | 35.55 | 35.36 | 35.45 | -0.12% | 24,914 |
| Jan 12, 2026 | 35.28 | 35.50 | 35.28 | 35.49 | +0.14% | 29,653 |
| Jan 9, 2026 | 35.31 | 35.51 | 35.31 | 35.44 | +0.34% | 25,534 |
| Jan 8, 2026 | 35.08 | 35.34 | 35.08 | 35.32 | +0.51% | 37,126 |
| Jan 7, 2026 | 35.29 | 35.38 | 35.14 | 35.14 | -0.59% | 74,988 |
| Jan 6, 2026 | 34.98 | 35.36 | 34.98 | 35.35 | +0.88% | 126,126 |
| Jan 5, 2026 | 34.85 | 35.13 | 34.85 | 35.04 | +0.46% | 33,781 |
| Jan 2, 2026 | 34.86 | 34.91 | 34.69 | 34.88 | +0.35% | 48,330 |
| Dec 31, 2025 | 35.01 | 35.01 | 34.76 | 34.76 | -0.77% | 55,136 |
| Dec 30, 2025 | 35.05 | 35.09 | 35.01 | 35.03 | -0.20% | 68,658 |
| Dec 29, 2025 | 35.13 | 35.20 | 35.06 | 35.10 | -1.07% | 33,176 |
| Dec 26, 2025 | 35.48 | 35.49 | 35.41 | 35.48 | -0.03% | 15,307 |
| Dec 24, 2025 | 35.40 | 35.52 | 35.36 | 35.49 | +0.42% | 30,248 |
| Dec 23, 2025 | 35.22 | 35.38 | 35.22 | 35.34 | +0.08% | 63,039 |
| Dec 22, 2025 | 35.18 | 35.34 | 35.16 | 35.31 | +0.51% | 35,296 |
| Dec 19, 2025 | 35.09 | 35.16 | 35.08 | 35.13 | +0.31% | 26,063 |
| Dec 18, 2025 | 35.04 | 35.17 | 34.93 | 35.02 | +0.43% | 20,113 |
| Dec 17, 2025 | 35.14 | 35.18 | 34.86 | 34.87 | -0.63% | 86,179 |
| Dec 16, 2025 | 35.26 | 35.26 | 34.94 | 35.09 | -0.54% | 45,183 |
| Dec 15, 2025 | 35.34 | 35.34 | 35.18 | 35.28 | +0.17% | 43,261 |
| Dec 12, 2025 | 35.39 | 35.40 | 35.09 | 35.22 | -0.23% | 69,075 |
| Dec 11, 2025 | 34.99 | 35.34 | 34.99 | 35.30 | +0.66% | 36,560 |
| Dec 10, 2025 | 34.80 | 35.15 | 34.78 | 35.07 | +0.72% | 42,216 |
| Dec 9, 2025 | 35.00 | 35.04 | 34.80 | 34.82 | -0.23% | 54,600 |
| Dec 8, 2025 | 35.05 | 35.07 | 34.84 | 34.90 | -0.84% | 37,712 |
| Dec 5, 2025 | 35.28 | 35.31 | 35.13 | 35.20 | -0.07% | 25,089 |
| Dec 4, 2025 | 35.26 | 35.26 | 35.12 | 35.22 | -0.11% | 69,846 |
| Dec 3, 2025 | 35.12 | 35.29 | 35.04 | 35.26 | +0.51% | 68,988 |
| Dec 2, 2025 | 35.12 | 35.15 | 35.01 | 35.08 | +0.11% | 68,815 |
| Dec 1, 2025 | 35.15 | 35.26 | 35.04 | 35.04 | -0.79% | 48,760 |
| Nov 28, 2025 | 35.24 | 35.32 | 35.19 | 35.32 | +0.44% | 38,936 |
| Nov 26, 2025 | 35.11 | 35.25 | 35.09 | 35.17 | +0.42% | 101,764 |
| Nov 25, 2025 | 34.64 | 35.05 | 34.62 | 35.02 | +1.30% | 34,167 |
| Nov 24, 2025 | 34.48 | 34.63 | 34.42 | 34.57 | +0.79% | 72,044 |
| Nov 21, 2025 | 34.12 | 34.50 | 34.04 | 34.30 | +1.27% | 67,412 |
| Nov 20, 2025 | 34.52 | 34.64 | 33.87 | 33.87 | -0.76% | 42,871 |
| Nov 19, 2025 | 34.11 | 34.31 | 34.02 | 34.13 | +0.12% | 72,073 |
| Nov 18, 2025 | 34.13 | 34.24 | 33.93 | 34.09 | -0.23% | 46,469 |
| Nov 17, 2025 | 34.34 | 34.54 | 34.07 | 34.17 | -0.64% | 71,723 |
| Nov 14, 2025 | 34.23 | 34.54 | 34.22 | 34.39 | -0.32% | 61,334 |
| Nov 13, 2025 | 34.77 | 34.82 | 34.48 | 34.50 | -1.00% | 47,922 |
| Nov 12, 2025 | 34.82 | 34.91 | 34.80 | 34.85 | +0.40% | 44,254 |
| Nov 11, 2025 | 34.48 | 34.73 | 34.48 | 34.71 | +0.70% | 56,918 |
| Nov 10, 2025 | 34.34 | 34.49 | 34.20 | 34.47 | +0.94% | 57,244 |
| Nov 7, 2025 | 33.97 | 34.15 | 33.88 | 34.15 | +0.32% | 26,064 |
| Nov 6, 2025 | 34.22 | 34.22 | 34.00 | 34.04 | -0.67% | 31,802 |
| Nov 5, 2025 | 34.08 | 34.33 | 34.08 | 34.27 | +0.68% | 80,589 |
| Nov 4, 2025 | 34.02 | 34.14 | 33.99 | 34.04 | -0.29% | 50,867 |
Daily open, high, low, close and volume for Zacks Earnings Consistent Portfolio ETF (ZECP). Showing 249 trading days. Unadjusted prices.