Get the Stockscreener App
32.50
0.20%
-0.0657
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 August 11, 2025, is $32.50.
- Zacks Earnings Consistent Portfolio Etf all-time high stock price is $32.86, occurred on July 30, 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 40.29% to $32.50 now.
- The 52-week high stock price for ZECP is $32.86, representing a 1.09% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ZECP is $26.53, indicating a -18.38% 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $32.54 | $32.48 | $0.065 | 4,312.0 | -0.20% |
| Aug 08, 2025 | $32.59 | $32.41 | $0.175 | 380,457.0 | +0.68% |
| Aug 07, 2025 | $32.61 | $32.23 | $0.3823 | 66,689.0 | -0.49% |
| Aug 06, 2025 | $32.53 | $32.35 | $0.1845 | 26,921.0 | +0.40% |
| Aug 05, 2025 | $32.59 | $32.37 | $0.22 | 67,471.0 | -0.55% |
| Aug 04, 2025 | $32.56 | $32.18 | $0.38 | 43,222.0 | +1.54% |
| Aug 01, 2025 | $32.16 | $31.98 | $0.185 | 22,593.0 | -0.85% |
| Jul 31, 2025 | $32.72 | $32.34 | $0.3763 | 39,760.0 | -1.03% |
| Jul 30, 2025 | $32.86 | $32.53 | $0.3269 | 55,329.0 | -0.18% |
| Jul 29, 2025 | $32.77 | $32.68 | $0.09 | 35,188.0 | +0.46% |
| Jul 28, 2025 | $32.71 | $32.57 | $0.14 | 9,068.0 | -0.51% |
| Jul 25, 2025 | $32.78 | $32.59 | $0.19 | 131,015.0 | +0.55% |
| Jul 24, 2025 | $32.67 | $32.56 | $0.109 | 45,512.0 | +0.03% |
| Jul 23, 2025 | $32.61 | $32.53 | $0.08 | 22,466.0 | +0.36% |
| Jul 22, 2025 | $32.45 | $32.21 | $0.2439 | 58,551.0 | +0.62% |
| Jul 21, 2025 | $32.41 | $32.24 | $0.17 | 16,043.0 | +0.14% |
| Jul 18, 2025 | $32.36 | $32.20 | $0.16 | 29,804.0 | -0.18% |
| Jul 17, 2025 | $32.32 | $32.12 | $0.1995 | 27,395.0 | +0.70% |
| Jul 16, 2025 | $32.08 | $31.76 | $0.3201 | 20,206.0 | +0.40% |
| Jul 15, 2025 | $32.09 | $31.92 | $0.1756 | 33,695.0 | -0.78% |
| Jul 14, 2025 | $32.19 | $32.09 | $0.10 | 27,107.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $32.61 | $31.98 | $0.63 | 611,665.0 | +0.50% |
| 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% |
0.16%
0.32%
Cap:
|
Volume (24h):