Zacks Earnings Consistent ETF (ZECP)
30.23
-0.15
(-0.49%)
USD |
BATS |
Nov 04, 13:35
ZECP Price: 30.23 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 30.44 | 30.56 | 30.38 | 30.38 | 15112.00 |
| Oct 31, 2024 | 30.54 | 30.58 | 30.36 | 30.36 | 15088.00 |
| Oct 30, 2024 | 30.77 | 30.88 | 30.72 | 30.72 | 10579.00 |
| Oct 29, 2024 | 30.77 | 30.94 | 30.76 | 30.87 | 30686.00 |
| Oct 28, 2024 | 30.87 | 30.87 | 30.78 | 30.79 | 14486.00 |
| Oct 25, 2024 | 30.94 | 30.95 | 30.65 | 30.66 | 12830.00 |
| Oct 24, 2024 | 30.97 | 30.97 | 30.77 | 30.86 | 16539.00 |
| Oct 23, 2024 | 31.02 | 31.04 | 30.82 | 30.96 | 96851.00 |
| Oct 22, 2024 | 31.01 | 31.14 | 30.96 | 31.13 | 25365.00 |
| Oct 21, 2024 | 31.22 | 31.22 | 31.03 | 31.10 | 5429.00 |
| Oct 18, 2024 | 31.16 | 31.29 | 31.14 | 31.26 | 10598.00 |
| Oct 17, 2024 | 31.25 | 31.25 | 31.13 | 31.14 | 24895.00 |
| Oct 16, 2024 | 31.03 | 31.21 | 31.00 | 31.20 | 48246.00 |
| Oct 15, 2024 | 31.16 | 31.33 | 31.08 | 31.08 | 8857.00 |
| Oct 14, 2024 | 31.08 | 31.27 | 31.08 | 31.19 | 30440.00 |
| Oct 11, 2024 | 30.91 | 31.02 | 30.91 | 31.02 | 6125.00 |
| Oct 10, 2024 | 30.85 | 30.85 | 30.72 | 30.78 | 4215.00 |
| Oct 09, 2024 | 30.94 | 30.94 | 30.67 | 30.89 | 18698.00 |
| Oct 08, 2024 | 30.54 | 30.75 | 30.47 | 30.61 | 33831.00 |
| Oct 07, 2024 | 30.67 | 30.67 | 30.29 | 30.35 | 27331.00 |
| Oct 04, 2024 | 30.60 | 30.68 | 30.51 | 30.67 | 16959.00 |
| Oct 03, 2024 | 30.55 | 30.61 | 30.43 | 30.52 | 19953.00 |
| Oct 02, 2024 | 30.65 | 30.70 | 30.57 | 30.68 | 225330.0 |
| Oct 01, 2024 | 30.93 | 30.93 | 30.52 | 30.68 | 15861.00 |
| Sep 30, 2024 | 30.68 | 30.84 | 30.62 | 30.84 | 107110.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.15
Minimum
Oct 12 2022
31.26
Maximum
Oct 18 2024
25.41
Average
24.94
Median
Aug 18 2022