Zacks Earnings Consistent ETF (ZECP)
31.61
+0.27
(+0.86%)
USD |
BATS |
Nov 21, 16:00
33.19
+1.58
(+5.00%)
After-Hours: 20:00
ZECP Price: 31.61 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 31.22 | 31.34 | 31.10 | 31.34 | 36290.00 |
| Nov 19, 2024 | 31.19 | 31.31 | 31.00 | 31.24 | 32352.00 |
| Nov 18, 2024 | 31.08 | 31.27 | 31.08 | 31.23 | 21373.00 |
| Nov 15, 2024 | 31.28 | 31.28 | 31.03 | 31.11 | 164173.0 |
| Nov 14, 2024 | 31.64 | 31.73 | 31.40 | 31.43 | 37512.00 |
| Nov 13, 2024 | 31.68 | 31.90 | 31.59 | 31.70 | 88706.00 |
| Nov 12, 2024 | 31.78 | 31.98 | 31.61 | 31.67 | 21941.00 |
| Nov 11, 2024 | 31.81 | 31.83 | 31.72 | 31.73 | 18475.00 |
| Nov 08, 2024 | 31.59 | 31.74 | 31.59 | 31.62 | 16525.00 |
| Nov 07, 2024 | 31.34 | 31.49 | 31.34 | 31.46 | 20450.00 |
| Nov 06, 2024 | 31.15 | 31.33 | 31.15 | 31.32 | 8291.00 |
| Nov 05, 2024 | 30.38 | 30.61 | 30.38 | 30.60 | 17829.00 |
| Nov 04, 2024 | 30.34 | 30.38 | 30.23 | 30.36 | 9423.00 |
| 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 |
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
31.73
Maximum
Nov 11 2024
25.50
Average
24.96
Median