MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZECP — Zacks Earnings Consistent Portfolio ETF
Cboe BZXZacks Earnings Consistent Portfolio ETF
$37.71
+0.09(+0.24%)
- O
- 37.58
- H
- 37.71
- L
- 37.52
- V
- 33.1K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.71
Period Return+28.09%
Period High$38.84
Period Low$29.20
Avg Daily Volume48.7K
Total Trading Days365
ZECP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.58 | $37.71 | $37.52 | $37.71 | +$0.09 | +0.24% | 33,097 | $37.61 | $37.52 $37.71 |
| Oct 7, 2026 | $37.62 | $37.74 | $37.55 | $37.62 | $-0.19 | -0.49% | 43,826 | $37.64 | $37.55 $37.74 |
| Oct 6, 2026 | $37.69 | $37.87 | $37.65 | $37.81 | +$0.32 | +0.84% | 27,154 | $37.79 | $37.65 $37.87 |
| Oct 5, 2026 | $37.44 | $37.59 | $37.32 | $37.49 | +$0.09 | +0.24% | 33,395 | $37.49 | $37.32 $37.59 |
| Oct 2, 2026 | $37.57 | $37.57 | $37.30 | $37.40 | +$0.28 | +0.75% | 34,705 | $37.36 | $37.30 $37.57 |
| Oct 1, 2026 | $37.28 | $37.28 | $36.96 | $37.12 | +$0.01 | +0.03% | 89,741 | $37.07 | $36.96 $37.28 |
| Sep 30, 2026 | $37.40 | $37.43 | $37.11 | $37.11 | $-0.18 | -0.48% | 28,210 | $37.36 | $37.11 $37.43 |
| Sep 29, 2026 | $37.26 | $37.30 | $37.10 | $37.29 | $-0.04 | -0.11% | 52,187 | $37.19 | $37.10 $37.30 |
| Sep 28, 2026 | $37.39 | $37.39 | $37.24 | $37.33 | $-0.14 | -0.36% | 22,103 | $37.35 | $37.24 $37.39 |
| Sep 25, 2026 | $37.36 | $37.51 | $37.22 | $37.47 | +$0.31 | +0.82% | 33,683 | $37.39 | $37.22 $37.51 |
| Sep 24, 2026 | $37.11 | $37.22 | $37.02 | $37.16 | $-0.01 | -0.03% | 37,899 | $37.14 | $37.02 $37.22 |
| Sep 23, 2026 | $37.40 | $37.47 | $37.15 | $37.17 | $-0.28 | -0.75% | 24,023 | $37.31 | $37.15 $37.47 |
| Sep 22, 2026 | $37.66 | $37.66 | $37.41 | $37.45 | $-0.13 | -0.35% | 42,932 | $37.49 | $37.41 $37.66 |
| Sep 21, 2026 | $37.46 | $37.63 | $37.33 | $37.58 | +$0.31 | +0.83% | 41,838 | $37.50 | $37.33 $37.63 |
| Sep 18, 2026 | $37.27 | $37.28 | $37.12 | $37.27 | +$0.00 | +0.00% | 39,605 | $37.18 | $37.12 $37.28 |
| Sep 17, 2026 | $37.44 | $37.49 | $37.15 | $37.27 | +$0.20 | +0.54% | 30,506 | $37.25 | $37.15 $37.49 |
| Sep 16, 2026 | $37.41 | $37.41 | $36.90 | $37.07 | $-0.21 | -0.56% | 49,322 | $37.15 | $36.90 $37.41 |
| Sep 15, 2026 | $37.40 | $37.40 | $37.24 | $37.28 | $-0.29 | -0.77% | 38,790 | $37.29 | $37.24 $37.40 |
| Sep 14, 2026 | $37.50 | $37.63 | $37.46 | $37.57 | $-0.02 | -0.05% | 64,088 | $37.51 | $37.46 $37.63 |
| Sep 11, 2026 | $37.64 | $37.66 | $37.52 | $37.59 | +$0.33 | +0.89% | 17,691 | $37.61 | $37.52 $37.66 |
| Sep 10, 2026 | $37.34 | $37.39 | $37.21 | $37.26 | $-0.10 | -0.27% | 51,096 | $37.27 | $37.21 $37.39 |
| Sep 9, 2026 | $37.44 | $37.44 | $37.31 | $37.36 | $-0.24 | -0.64% | 20,464 | $37.37 | $37.31 $37.44 |
| Sep 8, 2026 | $37.83 | $37.83 | $37.59 | $37.60 | $-0.32 | -0.84% | 159,906 | $37.60 | $37.59 $37.83 |
| Sep 4, 2026 | $38.10 | $38.10 | $37.91 | $37.92 | $-0.22 | -0.58% | 31,728 | $37.97 | $37.91 $38.10 |
| Sep 3, 2026 | $37.97 | $38.18 | $37.92 | $38.14 | +$0.37 | +0.98% | 73,902 | $38.02 | $37.92 $38.18 |
| Sep 2, 2026 | $37.79 | $37.83 | $37.71 | $37.77 | +$0.11 | +0.29% | 27,974 | $37.80 | $37.71 $37.83 |
| Sep 1, 2026 | $37.78 | $37.91 | $37.63 | $37.66 | $-0.24 | -0.63% | 91,475 | $37.71 | $37.63 $37.91 |
| Aug 31, 2026 | $38.05 | $38.05 | $37.88 | $37.90 | $-0.29 | -0.76% | 31,646 | $37.91 | $37.88 $38.05 |
| Aug 28, 2026 | $38.21 | $38.35 | $38.18 | $38.19 | +$0.01 | +0.02% | 23,061 | $38.24 | $38.18 $38.35 |
| Aug 27, 2026 | $38.09 | $38.24 | $38.04 | $38.18 | $-0.15 | -0.40% | 38,598 | $38.15 | $38.04 $38.24 |