Zacks Earnings Consistent Portfolio ETF (NY:ZECP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2025	35.06	35.07	34.84	34.90	37,912	-0.30(-0.84%)
Dec 05, 2025	35.28	35.31	35.13	35.20	25,089	-0.02(-0.07%)
Dec 04, 2025	35.26	35.26	35.12	35.22	69,946	-0.04(-0.11%)
Dec 03, 2025	35.12	35.29	35.04	35.26	69,288	+0.18(+0.51%)
Dec 02, 2025	35.12	35.15	35.01	35.08	69,015	+0.04(+0.11%)
Dec 01, 2025	35.15	35.26	35.04	35.04	48,760	-0.28(-0.79%)
Nov 28, 2025	35.24	35.32	35.19	35.32	38,936	+0.15(+0.44%)
Nov 26, 2025	35.11	35.25	35.09	35.17	102,064	+0.15(+0.42%)
Nov 25, 2025	34.64	35.05	34.62	35.02	34,167	+0.45(+1.30%)
Nov 24, 2025	34.48	34.63	34.42	34.57	72,044	+0.27(+0.79%)
Nov 21, 2025	34.12	34.50	34.04	34.30	67,412	+0.43(+1.27%)
Nov 20, 2025	34.52	34.64	33.87	33.87	42,871	-0.26(-0.76%)
Nov 19, 2025	34.11	34.31	34.02	34.13	72,073	+0.04(+0.12%)
Nov 18, 2025	34.13	34.24	33.93	34.09	46,469	-0.08(-0.23%)
Nov 17, 2025	34.34	34.54	34.07	34.17	71,723	-0.22(-0.64%)
Nov 14, 2025	34.23	34.54	34.22	34.39	61,334	-0.11(-0.32%)
Nov 13, 2025	34.77	34.82	34.48	34.50	47,922	-0.35(-1.00%)
Nov 12, 2025	34.82	34.91	34.80	34.85	44,254	+0.14(+0.40%)
Nov 11, 2025	34.48	34.73	34.48	34.71	56,918	+0.24(+0.70%)
Nov 10, 2025	34.34	34.49	34.20	34.47	57,244	+0.32(+0.94%)
Nov 07, 2025	33.97	34.15	33.88	34.15	26,064	+0.11(+0.32%)
Nov 06, 2025	34.22	34.22	34.00	34.04	31,802	-0.23(-0.67%)
Nov 05, 2025	34.08	34.33	34.08	34.27	80,589	+0.23(+0.68%)
Nov 04, 2025	34.02	34.14	33.99	34.04	50,867	-0.10(-0.29%)
Nov 03, 2025	34.18	34.18	33.94	34.14	21,428	-0.11(-0.32%)
Oct 31, 2025	34.20	34.31	34.12	34.25	13,103	+0.01(+0.03%)
Oct 30, 2025	34.24	34.48	34.22	34.24	38,861	+0.02(+0.06%)
Oct 29, 2025	34.33	34.39	34.12	34.22	53,282	-0.03(-0.09%)
Oct 28, 2025	34.50	34.50	34.25	34.25	39,465	-0.22(-0.64%)
Oct 27, 2025	34.38	34.47	34.30	34.47	67,422	+0.24(+0.70%)
Oct 24, 2025	34.33	34.33	34.16	34.23	35,081	+0.26(+0.77%)
Oct 23, 2025	33.92	34.04	33.89	33.97	44,657	+0.09(+0.27%)
Oct 22, 2025	34.06	34.09	33.84	33.88	58,580	-0.26(-0.76%)
Oct 21, 2025	34.21	34.21	34.08	34.14	23,594	+0.08(+0.23%)
Oct 20, 2025	33.91	34.15	33.90	34.06	64,188	+0.35(+1.04%)
Oct 17, 2025	33.47	33.79	33.47	33.71	48,203	+0.23(+0.69%)
Oct 16, 2025	33.83	33.85	33.39	33.48	24,386	-0.37(-1.10%)
Oct 15, 2025	33.89	34.02	33.60	33.85	22,331	+0.07(+0.21%)
Oct 14, 2025	33.29	33.84	33.29	33.78	101,526	+0.28(+0.84%)
Oct 13, 2025	33.45	33.59	33.39	33.50	17,957	+0.24(+0.72%)
Oct 10, 2025	33.89	34.04	33.24	33.26	62,200	-0.59(-1.74%)
Oct 09, 2025	34.06	34.06	33.78	33.85	18,193	-0.12(-0.35%)
Oct 08, 2025	33.93	34.06	33.87	33.97	114,394	+0.12(+0.35%)
Oct 07, 2025	34.00	34.00	33.83	33.85	25,716	-0.16(-0.47%)
Oct 06, 2025	33.91	34.01	33.87	34.01	28,898	+0.15(+0.44%)
Oct 03, 2025	33.76	33.99	33.74	33.86	50,342	+0.10(+0.30%)
Oct 02, 2025	33.71	33.78	33.59	33.76	77,705	+0.02(+0.06%)