Get the Stockscreener App
35.20
0.07%
-0.025
After Hours:
35.20
0.005
+0.01%
Zacks Earnings Consistent Portfolio Etf Stock (ZECP) Price History
The historical daily chart and data for Zacks Earnings Consistent Portfolio Etf stock (ZECP), show that the latest closing stock price as of December 05, 2025, is $35.20.
- Zacks Earnings Consistent Portfolio Etf all-time high stock price is $35.32, occurred on November 28, 2025.
- The lowest Zacks Earnings Consistent Portfolio Etf stock price recorded was $23.17 on October 27, 2023. Since then, Zacks Earnings Consistent Portfolio Etf's stock price has risen over 51.90% to $35.20 now.
- The 52-week high stock price for ZECP is $35.32, representing a 0.36% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for ZECP is $26.53, indicating a -24.62% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ZECP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $35.31 | $35.13 | $0.18 | 25,089.0 | -0.07% |
| Dec 04, 2025 | $35.26 | $35.12 | $0.14 | 69,846.0 | -0.11% |
| Dec 03, 2025 | $35.29 | $35.04 | $0.25 | 68,988.0 | +0.51% |
| Dec 02, 2025 | $35.15 | $35.01 | $0.14 | 68,815.0 | +0.11% |
| Dec 01, 2025 | $35.26 | $35.04 | $0.2209 | 48,760.0 | -0.79% |
| Nov 28, 2025 | $35.32 | $35.19 | $0.1303 | 38,936.0 | +0.44% |
| Nov 26, 2025 | $35.25 | $35.09 | $0.16 | 101,764.0 | +0.42% |
| Nov 25, 2025 | $35.05 | $34.62 | $0.425 | 34,151.0 | +1.30% |
| Nov 24, 2025 | $34.63 | $34.42 | $0.21 | 72,044.0 | +0.79% |
| Nov 21, 2025 | $34.50 | $34.04 | $0.46 | 67,412.0 | +1.27% |
| Nov 20, 2025 | $34.64 | $33.87 | $0.77 | 42,871.0 | -0.76% |
| Nov 19, 2025 | $34.31 | $34.02 | $0.29 | 72,073.0 | +0.12% |
| Nov 18, 2025 | $34.24 | $33.93 | $0.31 | 46,469.0 | -0.23% |
| Nov 17, 2025 | $34.54 | $34.07 | $0.47 | 71,723.0 | -0.64% |
| Nov 14, 2025 | $34.54 | $34.22 | $0.3184 | 61,334.0 | -0.32% |
| Nov 13, 2025 | $34.82 | $34.48 | $0.34 | 47,922.0 | -1.00% |
| Nov 12, 2025 | $34.91 | $34.80 | $0.11 | 44,254.0 | +0.40% |
| Nov 11, 2025 | $34.73 | $34.48 | $0.2528 | 56,918.0 | +0.70% |
| Nov 10, 2025 | $34.49 | $34.20 | $0.29 | 57,244.0 | +0.94% |
| Nov 07, 2025 | $34.15 | $33.88 | $0.27 | 26,024.0 | +0.32% |
| Nov 06, 2025 | $34.22 | $34.00 | $0.22 | 31,801.0 | -0.67% |
| Nov 05, 2025 | $34.33 | $34.08 | $0.25 | 80,589.0 | +0.68% |
Zacks Earnings Consistent Portfolio Etf Stock (ZECP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zacks Earnings Consistent Portfolio Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZECP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zacks Earnings Consistent Portfolio Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zacks Earnings Consistent Portfolio Etf Stock (ZECP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.31 | $35.01 | $0.30 | 306,587.0 | -0.35% |
| Nov, 2025 | $35.32 | $33.87 | $1.45 | 1,025,824.0 | +3.12% |
| Oct, 2025 | $34.50 | $33.24 | $1.26 | 1,111,136.0 | +1.87% |
| Sep, 2025 | $33.70 | $32.57 | $1.13 | 1,101,656.0 | +2.06% |
| Aug, 2025 | $33.04 | $31.98 | $1.06 | 1,361,631.0 | +1.84% |
| Jul, 2025 | $32.86 | $31.76 | $1.10 | 911,945.0 | +1.36% |
| Jun, 2025 | $31.99 | $30.42 | $1.57 | 876,871.0 | +3.84% |
| May, 2025 | $31.05 | $29.75 | $1.30 | 996,184.0 | +3.33% |
| Apr, 2025 | $30.36 | $26.53 | $3.83 | 848,067.0 | -1.16% |
| Mar, 2025 | $31.68 | $29.21 | $2.47 | 577,171.0 | -4.51% |
| Feb, 2025 | $32.17 | $30.99 | $1.18 | 703,680.0 | -1.01% |
| Jan, 2025 | $32.43 | $29.83 | $2.60 | 1,176,468.0 | +4.52% |
Zacks Earnings Consistent Portfolio Etf Stock (ZECP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.40 | $30.37 | $2.03 | 825,035.0 | -5.39% |
| Nov, 2024 | $32.32 | $30.23 | $2.09 | 713,021.0 | +6.22% |
| Oct, 2024 | $31.33 | $30.29 | $1.04 | 719,149.0 | -1.55% |
| Sep, 2024 | $30.88 | $29.55 | $1.33 | 979,414.0 | +1.21% |
| Aug, 2024 | $30.53 | $28.11 | $2.42 | 521,174.0 | +3.17% |
| Jul, 2024 | $29.98 | $28.81 | $1.17 | 580,321.0 | +2.37% |
| Jun, 2024 | $29.13 | $27.94 | $1.19 | 534,486.0 | +2.56% |
| May, 2024 | $28.76 | $26.97 | $1.79 | 561,290.0 | +3.97% |
| Apr, 2024 | $28.05 | $26.75 | $1.30 | 966,371.0 | -3.72% |
| Mar, 2024 | $28.17 | $27.12 | $1.05 | 586,567.0 | +2.59% |
| Feb, 2024 | $27.61 | $26.61 | $1.00 | 801,652.0 | +2.89% |
| Jan, 2024 | $27.11 | $25.74 | $1.37 | 789,951.0 | +1.91% |
Zacks Earnings Consistent Portfolio Etf Stock (ZECP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.26 | $25.36 | $0.903 | 390,570.0 | +2.55% |
| Nov, 2023 | $25.47 | $23.66 | $1.81 | 392,934.0 | +7.75% |
| Oct, 2023 | $24.66 | $23.17 | $1.49 | 360,937.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):