Zacks Earnings Consistent Portfolio ETF (ZECP) Exchange: BATS

Data as of March 28, 2024

$28.10 ($0.02) 0.07%

Zacks Earnings Consistent Portfolio ETF - Daily Information
Click for more stock information on Zacks Earnings Consistent Portfolio ETF.
Daily Information Data
Date March 28, 2024
Open $28.10
Previous Close $28.10
High $28.17
Low $28.08
Adjusted Open $28.10
Previous Adjusted Close $28.10
Adjusted High $28.17
Adjusted Low $28.08

About Zacks Earnings Consistent Portfolio ETF (ZECP)

Zacks Earnings Consistent Portfolio ETF

Historical Stock Data for Zacks Earnings Consistent Portfolio ETF (ZECP)

Date Open High Low Close Adj.Close Volume
2024-03-28 $28.10 $28.17 $28.08 $28.10 $28.10 90,956
2024-03-27 $27.94 $28.09 $27.94 $28.08 $28.08 44,552
2024-03-26 $27.83 $27.88 $27.78 $27.78 $27.78 30,095
2024-03-25 $27.81 $27.82 $27.76 $27.76 $27.76 106,981
2024-03-22 $28.08 $28.08 $27.94 $27.96 $27.96 11,089
2024-03-21 $28.09 $28.10 $28.04 $28.04 $28.04 4,467
2024-03-20 $27.85 $27.99 $27.80 $27.98 $27.98 16,854
2024-03-19 $27.70 $27.85 $27.70 $27.85 $27.85 18,772
2024-03-18 $27.69 $27.73 $27.60 $27.60 $27.60 50,041
2024-03-15 $27.42 $27.47 $27.38 $27.40 $27.40 6,029
2024-03-14 $27.73 $27.73 $27.49 $27.61 $27.61 43,739
2024-03-13 $27.71 $27.72 $27.58 $27.65 $27.65 30,549
2024-03-12 $27.48 $27.72 $27.48 $27.68 $27.68 32,788
2024-03-11 $27.34 $27.48 $27.34 $27.45 $27.45 10,785
2024-03-08 $27.55 $27.56 $27.45 $27.45 $27.45 19,723
2024-03-07 $27.39 $27.56 $27.39 $27.51 $27.51 19,405
2024-03-06 $27.33 $27.40 $27.26 $27.33 $27.33 11,643
2024-03-05 $27.35 $27.35 $27.12 $27.21 $27.21 17,012
2024-03-04 $27.46 $27.52 $27.44 $27.47 $27.47 9,514
2024-03-01 $27.40 $27.56 $27.40 $27.53 $27.53 11,938
2024-02-29 $27.38 $27.40 $27.27 $27.39 $27.39 16,933
2024-02-28 $27.32 $27.39 $27.29 $27.34 $27.34 104,023
2024-02-27 $27.40 $27.45 $27.33 $27.45 $27.45 33,899
2024-02-26 $27.51 $27.51 $27.40 $27.41 $27.41 8,361
2024-02-23 $27.56 $27.61 $27.53 $27.56 $27.56 8,540
2024-02-22 $27.36 $27.53 $27.35 $27.49 $27.49 13,947
2024-02-21 $26.97 $27.11 $26.91 $27.11 $27.11 32,594
2024-02-20 $27.09 $27.10 $26.95 $27.07 $27.07 52,400
2024-02-16 $27.11 $27.22 $27.06 $27.07 $27.07 4,071
2024-02-15 $27.08 $27.21 $27.08 $27.21 $27.21 6,577
2024-02-14 $26.90 $26.99 $26.84 $26.97 $26.97 46,711
2024-02-13 $26.94 $26.94 $26.64 $26.78 $26.78 10,848
2024-02-12 $27.11 $27.25 $27.11 $27.16 $27.16 6,901
2024-02-09 $27.12 $27.20 $27.10 $27.15 $27.15 18,648
2024-02-08 $27.08 $27.10 $26.98 $27.08 $27.08 85,413
2024-02-07 $26.97 $27.09 $26.97 $27.02 $27.02 10,718
2024-02-06 $27.02 $27.02 $26.78 $26.86 $26.86 106,891
2024-02-05 $26.91 $26.95 $26.83 $26.87 $26.87 20,295
2024-02-02 $26.72 $26.97 $26.72 $26.92 $26.92 188,257
2024-02-01 $26.62 $26.83 $26.61 $26.82 $26.82 25,633
2024-01-31 $26.92 $26.92 $26.62 $26.62 $26.62 52,143
2024-01-30 $26.62 $27.11 $26.62 $27.02 $27.02 88,082
2024-01-29 $26.81 $26.96 $26.75 $26.90 $26.90 5,669
2024-01-26 $26.78 $26.86 $26.75 $26.78 $26.78 13,851
2024-01-25 $26.64 $26.70 $26.61 $26.70 $26.70 30,186
2024-01-24 $26.73 $26.75 $26.58 $26.58 $26.58 13,883
2024-01-23 $26.51 $26.66 $26.49 $26.66 $26.66 6,856
2024-01-22 $26.53 $26.54 $26.46 $26.51 $26.51 8,008
2024-01-19 $26.26 $26.43 $26.25 $26.39 $26.39 24,243
2024-01-18 $26.01 $26.16 $25.95 $26.15 $26.15 18,781
2024-01-17 $26.00 $26.08 $25.91 $25.99 $25.99 32,146
2024-01-16 $26.12 $26.16 $26.05 $26.16 $26.16 1,937
2024-01-12 $26.24 $26.33 $26.17 $26.25 $26.25 111,711
2024-01-11 $26.23 $26.23 $26.03 $26.20 $26.20 8,350
2024-01-10 $26.13 $26.23 $26.07 $26.19 $26.19 30,337
2024-01-09 $26.02 $26.10 $26.02 $26.09 $26.09 15,958
2024-01-08 $25.78 $26.15 $25.78 $26.15 $26.15 16,533
2024-01-05 $25.92 $25.92 $25.74 $25.82 $25.82 181,848
2024-01-04 $25.85 $26.00 $25.85 $25.87 $25.87 9,183
2024-01-03 $26.00 $26.04 $25.92 $25.93 $25.93 82,586
2024-01-02 $26.03 $26.06 $25.92 $26.05 $26.05 37,660
2023-12-29 $26.13 $26.13 $25.98 $26.12 $26.12 22,783
2023-12-28 $26.08 $26.14 $26.08 $26.09 $26.09 10,827
2023-12-27 $26.02 $26.06 $25.98 $26.04 $26.04 3,359
2023-12-26 $26.08 $26.08 $25.96 $26.01 $26.01 11,362
2023-12-22 $25.96 $26.01 $25.94 $25.95 $25.95 24,078
2023-12-21 $26.02 $26.10 $25.90 $26.10 $25.91 32,632
2023-12-20 $26.17 $26.26 $25.91 $25.91 $25.72 9,861
2023-12-19 $26.15 $26.19 $26.13 $26.19 $26.00 2,179
2023-12-18 $26.06 $26.13 $26.06 $26.12 $25.93 11,727
2023-12-15 $25.96 $26.05 $25.94 $26.04 $26.04 7,122
2023-12-14 $26.09 $26.13 $25.96 $26.06 $26.06 45,007
2023-12-13 $25.77 $26.15 $25.76 $26.15 $26.15 7,281
2023-12-12 $25.64 $25.76 $25.64 $25.75 $25.75 11,864
2023-12-11 $25.56 $25.69 $25.56 $25.69 $25.69 7,359
2023-12-08 $25.49 $25.55 $25.43 $25.53 $25.53 4,870
2023-12-07 $25.49 $25.52 $25.44 $25.49 $25.49 7,856
2023-12-06 $25.50 $25.50 $25.36 $25.36 $25.36 3,134
2023-12-05 $25.49 $25.49 $25.43 $25.46 $25.46 11,363
2023-12-04 $25.48 $25.51 $25.39 $25.51 $25.51 19,673
2023-12-01 $25.49 $25.61 $25.48 $25.59 $25.59 136,233
2023-11-30 $25.27 $25.47 $25.27 $25.47 $25.47 16,706
2023-11-29 $25.43 $25.43 $25.29 $25.30 $25.30 7,735
2023-11-28 $25.28 $25.43 $25.28 $25.36 $25.36 16,067
2023-11-27 $25.34 $25.37 $25.33 $25.35 $25.35 23,752
2023-11-24 $25.39 $25.42 $25.37 $25.42 $25.42 9,850
2023-11-22 $25.36 $25.40 $25.36 $25.40 $25.40 8,328
2023-11-21 $25.22 $25.27 $25.19 $25.27 $25.27 12,541
2023-11-20 $25.15 $25.32 $25.15 $25.25 $25.25 40,261
2023-11-17 $25.15 $25.16 $25.10 $25.15 $25.15 35,903
2023-11-16 $25.17 $25.20 $25.10 $25.20 $25.20 19,708
2023-11-15 $25.11 $25.15 $25.07 $25.09 $25.09 3,974
2023-11-14 $24.92 $25.10 $24.92 $25.06 $25.06 15,367
2023-11-13 $24.62 $24.70 $24.62 $24.68 $24.68 15,457
2023-11-10 $24.43 $24.71 $24.40 $24.70 $24.70 11,440
2023-11-09 $24.51 $24.52 $24.35 $24.36 $24.36 27,588
2023-11-08 $24.56 $24.57 $24.44 $24.55 $24.55 7,465
2023-11-07 $24.49 $24.49 $24.46 $24.46 $24.46 5,757
2023-11-06 $24.37 $24.40 $24.37 $24.40 $24.40 4,999
2023-11-03 $24.31 $24.43 $24.31 $24.37 $24.37 99,396
2023-11-02 $24.06 $24.20 $24.05 $24.20 $24.20 3,576
2023-11-01 $23.66 $23.85 $23.66 $23.81 $23.81 7,064
2023-10-31 $23.52 $23.64 $23.52 $23.64 $23.64 2,256
2023-10-30 $23.39 $23.53 $23.38 $23.53 $23.53 5,737
2023-10-27 $23.41 $23.45 $23.17 $23.22 $23.22 5,375
2023-10-26 $23.63 $23.64 $23.45 $23.45 $23.45 6,927
2023-10-25 $23.68 $23.84 $23.66 $23.69 $23.69 10,962
2023-10-24 $23.80 $23.96 $23.78 $23.92 $23.92 27,787
2023-10-23 $23.68 $23.97 $23.68 $23.78 $23.78 63,161
2023-10-20 $24.00 $24.00 $23.84 $23.84 $23.84 16,214
2023-10-19 $24.22 $24.33 $24.16 $24.16 $24.16 1,640
2023-10-18 $24.47 $24.53 $24.29 $24.34 $24.34 84,649
2023-10-17 $24.49 $24.66 $24.48 $24.52 $24.52 24,927
2023-10-16 $24.61 $24.62 $24.52 $24.56 $24.56 8,266
2023-10-13 $24.30 $24.45 $24.28 $24.28 $24.28 4,397
2023-10-12 $24.45 $24.45 $24.28 $24.31 $24.31 2,627
2023-10-11 $24.45 $24.49 $24.35 $24.48 $24.48 9,995
2023-10-10 $24.33 $24.55 $24.33 $24.40 $24.40 6,884
2023-10-09 $24.06 $24.26 $24.06 $24.26 $24.26 41,023
2023-10-06 $24.23 $24.23 $24.16 $24.16 $24.16 1,929
2023-10-05 $23.84 $23.88 $23.76 $23.88 $23.88 2,121
2023-10-04 $23.81 $23.98 $23.72 $23.96 $23.96 6,744
2023-10-03 $23.91 $23.91 $23.69 $23.73 $23.73 16,961
2023-10-02 $24.03 $24.03 $23.88 $24.00 $24.00 10,355
2023-09-29 $24.02 $24.02 $24.02 $24.02 $24.02 20
2023-09-28 $24.05 $24.18 $24.05 $24.17 $24.17 6,250
2023-09-27 $24.14 $24.44 $23.93 $24.06 $24.06 25,526
2023-09-26 $24.16 $24.17 $24.09 $24.10 $24.10 1,368
2023-09-25 $24.35 $24.46 $24.34 $24.46 $24.46 7,114
2023-09-22 $24.46 $24.52 $24.44 $24.44 $24.44 4,888
2023-09-21 $24.67 $24.69 $24.48 $24.48 $24.48 16,257
2023-09-20 $25.02 $25.08 $24.85 $24.85 $24.85 22,155
2023-09-19 $24.84 $24.96 $24.83 $24.96 $24.96 3,371
2023-09-18 $24.98 $25.07 $24.95 $24.98 $24.98 7,356
2023-09-15 $25.13 $25.13 $25.00 $25.00 $25.00 4,119
2023-09-14 $25.16 $25.23 $25.14 $25.20 $25.20 2,309
2023-09-13 $24.96 $25.05 $24.94 $25.00 $25.00 10,431
2023-09-12 $24.93 $24.95 $24.92 $24.95 $24.95 8,991
2023-09-11 $25.02 $25.08 $25.02 $25.08 $25.08 2,530
2023-09-08 $25.01 $25.01 $24.94 $24.94 $24.94 5,764
2023-09-07 $24.89 $24.98 $24.84 $24.95 $24.95 7,174
2023-09-06 $25.31 $25.31 $24.94 $24.95 $24.95 17,325
2023-09-05 $25.12 $25.16 $25.04 $25.06 $25.06 8,656
2023-09-01 $25.21 $25.21 $25.15 $25.19 $25.19 504
2023-08-31 $25.22 $25.24 $25.12 $25.12 $25.12 7,693
2023-08-30 $25.20 $25.26 $25.19 $25.25 $25.25 6,358
2023-08-29 $24.95 $25.18 $24.95 $25.17 $25.17 5,725
2023-08-28 $24.93 $24.94 $24.78 $24.91 $24.91 8,870
2023-08-25 $24.73 $24.82 $24.58 $24.79 $24.79 3,825
2023-08-24 $24.83 $24.83 $24.58 $24.58 $24.58 8,699
2023-08-23 $24.72 $24.82 $24.72 $24.80 $24.80 1,142
2023-08-22 $24.65 $24.65 $24.56 $24.59 $24.59 1,749
2023-08-21 $24.67 $24.67 $24.64 $24.64 $24.64 468
2023-08-18 $24.57 $24.67 $24.57 $24.63 $24.63 5,539
2023-08-17 $24.74 $24.74 $24.63 $24.63 $24.63 1,470
2023-08-16 $24.91 $25.01 $24.80 $24.80 $24.80 5,052
2023-08-15 $25.07 $25.07 $24.90 $24.93 $24.93 16,464
2023-08-14 $25.13 $25.16 $25.07 $25.14 $25.14 7,942
2023-08-11 $25.10 $25.13 $25.04 $25.08 $25.08 24,828
2023-08-10 $25.26 $25.37 $25.03 $25.07 $25.07 16,171
2023-08-09 $25.16 $25.16 $25.03 $25.05 $25.05 2,959
2023-08-08 $25.03 $25.13 $24.96 $25.13 $25.13 14,308
2023-08-07 $25.10 $25.20 $25.07 $25.20 $25.20 2,815
2023-08-04 $25.22 $25.28 $24.93 $24.93 $24.93 22,292
2023-08-03 $25.14 $25.24 $25.11 $25.17 $25.17 40,831
2023-08-02 $25.38 $25.39 $25.23 $25.28 $25.28 5,472
2023-08-01 $25.26 $25.53 $25.26 $25.49 $25.49 25,551
2023-07-31 $25.57 $25.59 $25.44 $25.49 $25.49 10,268
2023-07-28 $25.69 $25.69 $25.50 $25.53 $25.53 21,030
2023-07-27 $25.69 $25.69 $25.35 $25.37 $25.37 60,962
2023-07-26 $25.64 $25.64 $25.58 $25.61 $25.61 4,419
2023-07-25 $25.60 $25.72 $25.58 $25.71 $25.71 13,139
2023-07-24 $25.65 $25.68 $25.63 $25.64 $25.64 6,963
2023-07-21 $25.61 $25.63 $25.56 $25.56 $25.56 3,700
2023-07-20 $25.52 $25.52 $25.47 $25.52 $25.52 6,599
2023-07-19 $25.31 $25.53 $25.31 $25.44 $25.44 8,437
2023-07-18 $25.29 $25.45 $25.29 $25.40 $25.40 18,424
2023-07-17 $25.21 $25.30 $25.15 $25.24 $25.24 37,739
2023-07-14 $25.21 $25.24 $25.12 $25.17 $25.17 23,117
2023-07-13 $25.06 $25.11 $25.01 $25.09 $25.09 12,493
2023-07-12 $25.24 $25.24 $24.92 $24.92 $24.92 57,765
2023-07-11 $24.72 $24.86 $24.71 $24.86 $24.86 191,660
2023-07-10 $24.72 $24.73 $24.67 $24.71 $24.71 5,770
2023-07-07 $24.77 $24.85 $24.64 $24.64 $24.64 224,576
2023-07-06 $24.74 $24.82 $24.65 $24.79 $24.79 1,343
2023-07-05 $25.00 $25.00 $24.91 $24.94 $24.94 8,665
2023-07-03 $24.90 $25.00 $24.90 $24.97 $24.97 48,400
2023-06-30 $24.95 $25.03 $24.94 $25.02 $25.02 4,941
2023-06-29 $24.73 $24.73 $24.73 $24.73 $24.73 37
2023-06-28 $24.58 $24.62 $24.56 $24.57 $24.57 17,462
2023-06-27 $24.48 $24.67 $24.48 $24.67 $24.67 182,433
2023-06-26 $24.31 $24.50 $24.31 $24.43 $24.43 4,628
2023-06-23 $24.57 $24.57 $24.51 $24.51 $24.51 1,406
2023-06-22 $24.61 $24.68 $24.58 $24.68 $24.68 7,667
2023-06-21 $24.52 $24.72 $24.52 $24.67 $24.67 10,327
2023-06-20 $25.01 $25.01 $24.64 $24.69 $24.69 9,016
2023-06-16 $25.02 $25.02 $24.85 $24.85 $24.85 7,180
2023-06-15 $24.77 $24.98 $24.74 $24.92 $24.92 30,089
2023-06-14 $24.74 $24.74 $24.48 $24.56 $24.56 10,493
2023-06-13 $24.60 $24.65 $24.54 $24.61 $24.61 13,916
2023-06-12 $24.61 $24.61 $24.33 $24.52 $24.52 6,662
2023-06-09 $24.36 $24.38 $24.29 $24.32 $24.32 6,906
2023-06-08 $24.17 $24.30 $24.17 $24.28 $24.28 4,388
2023-06-07 $24.32 $24.33 $24.17 $24.22 $24.22 8,951
2023-06-06 $24.22 $24.28 $24.19 $24.25 $24.25 10,553
2023-06-05 $24.39 $24.39 $24.23 $24.23 $24.23 22,550
2023-06-02 $24.13 $24.33 $24.13 $24.29 $24.29 14,888
2023-06-01 $23.74 $23.99 $23.69 $23.94 $23.94 8,120
2023-05-31 $23.80 $23.80 $23.66 $23.78 $23.78 3,701
2023-05-30 $23.84 $23.91 $23.74 $23.83 $23.83 17,575
2023-05-26 $23.78 $23.87 $23.78 $23.86 $23.86 6,668
2023-05-25 $23.60 $23.62 $23.59 $23.62 $23.62 2,807
2023-05-24 $23.52 $23.58 $23.48 $23.50 $23.50 7,214
2023-05-23 $23.89 $23.93 $23.72 $23.73 $23.73 10,967
2023-05-22 $24.12 $24.12 $23.96 $24.00 $24.00 2,718
2023-05-19 $24.19 $24.19 $23.92 $24.03 $24.03 8,128
2023-05-18 $23.92 $24.09 $23.92 $24.04 $24.04 11,065
2023-05-17 $23.70 $23.86 $23.70 $23.86 $23.86 473
2023-05-16 $23.76 $23.78 $23.70 $23.70 $23.70 9,500
2023-05-15 $23.87 $23.91 $23.82 $23.85 $23.85 13,256
2023-05-12 $24.15 $24.15 $23.73 $23.91 $23.91 3,200
2023-05-11 $23.78 $23.91 $23.78 $23.86 $23.86 9,681
2023-05-10 $23.87 $23.98 $23.85 $23.92 $23.92 3,037
2023-05-09 $23.84 $23.84 $23.84 $23.84 $23.84 3
2023-05-08 $23.96 $23.96 $23.89 $23.92 $23.92 2,088
2023-05-05 $23.95 $24.06 $23.93 $23.96 $23.96 2,097
2023-05-04 $23.64 $23.69 $23.55 $23.64 $23.64 2,664
2023-05-03 $24.02 $24.10 $23.84 $23.84 $23.84 3,747
2023-05-02 $24.14 $24.14 $23.79 $23.96 $23.96 2,173
2023-05-01 $24.17 $24.25 $24.17 $24.18 $24.18 5,390
2023-04-28 $23.96 $24.10 $23.96 $24.10 $24.10 3,120
2023-04-27 $23.63 $23.92 $23.63 $23.91 $23.91 11,354
2023-04-26 $23.65 $23.66 $23.48 $23.51 $23.51 10,083
2023-04-25 $23.93 $23.93 $23.65 $23.65 $23.65 13,180
2023-04-24 $23.98 $24.04 $23.92 $23.99 $23.99 12,458
2023-04-21 $23.97 $23.97 $23.95 $23.97 $23.97 5,550
2023-04-20 $23.90 $24.02 $23.85 $23.95 $23.95 16,263
2023-04-19 $23.99 $24.05 $23.99 $24.01 $24.01 10,473
2023-04-18 $24.12 $24.12 $24.02 $24.08 $24.08 26,830
2023-04-17 $23.85 $24.07 $23.85 $24.05 $24.05 24,448
2023-04-14 $23.95 $23.99 $23.86 $23.96 $23.96 13,770
2023-04-13 $23.81 $24.03 $23.81 $24.03 $24.03 22,919
2023-04-12 $23.94 $23.98 $23.76 $23.76 $23.76 21,657
2023-04-11 $23.82 $23.92 $23.81 $23.81 $23.81 22,515
2023-04-10 $23.70 $23.78 $23.64 $23.77 $23.77 6,341
2023-04-06 $23.67 $23.84 $23.67 $23.82 $23.82 25,625
2023-04-05 $23.72 $23.75 $23.66 $23.73 $23.73 4,264
2023-04-04 $23.88 $23.89 $23.66 $23.69 $23.69 12,558
2023-04-03 $23.74 $23.84 $23.69 $23.84 $23.84 11,623
2023-03-31 $23.53 $23.72 $23.51 $23.71 $23.71 10,296
2023-03-30 $23.39 $23.40 $23.28 $23.39 $23.39 5,641
2023-03-29 $23.21 $23.29 $23.16 $23.25 $23.25 16,204
2023-03-28 $22.95 $23.05 $22.95 $22.97 $22.97 8,946
2023-03-27 $22.96 $23.13 $22.96 $23.02 $23.02 14,009
2023-03-24 $22.73 $23.01 $22.70 $22.98 $22.98 25,125
2023-03-23 $22.98 $23.08 $22.73 $22.84 $22.84 4,468
2023-03-22 $23.13 $23.14 $22.81 $22.81 $22.81 2,008
2023-03-21 $23.07 $23.10 $22.98 $23.10 $23.10 5,669
2023-03-20 $22.95 $22.95 $22.86 $22.91 $22.91 4,351
2023-03-17 $23.14 $23.14 $22.63 $22.70 $22.70 4,231
2023-03-16 $22.53 $22.96 $22.49 $22.96 $22.96 9,597
2023-03-15 $22.44 $22.56 $22.39 $22.56 $22.56 3,152
2023-03-14 $22.70 $22.70 $22.54 $22.70 $22.70 5,515
2023-03-13 $22.62 $22.62 $22.41 $22.41 $22.41 5,426
2023-03-10 $22.54 $22.78 $22.34 $22.39 $22.39 23,795
2023-03-09 $23.13 $23.13 $22.72 $22.72 $22.72 6,167
2023-03-08 $23.04 $23.18 $23.04 $23.08 $23.08 10,936
2023-03-07 $23.24 $23.24 $23.03 $23.04 $23.04 3,977
2023-03-06 $23.47 $23.48 $23.40 $23.43 $23.43 6,216
2023-03-03 $23.21 $23.37 $23.21 $23.37 $23.37 4,519
2023-03-02 $22.93 $23.08 $22.91 $23.08 $23.08 5,439
2023-03-01 $22.98 $22.99 $22.89 $22.91 $22.91 36,960
2023-02-28 $23.11 $23.11 $23.07 $23.07 $23.07 1,005
2023-02-27 $23.33 $23.33 $23.11 $23.13 $23.13 6,692
2023-02-24 $23.05 $23.11 $23.03 $23.11 $23.11 5,707
2023-02-23 $23.45 $23.45 $23.15 $23.34 $23.34 5,944
2023-02-22 $23.37 $23.37 $23.25 $23.25 $23.25 849
2023-02-21 $23.31 $23.55 $23.30 $23.35 $23.35 29,474
2023-02-17 $23.64 $23.78 $23.61 $23.75 $23.75 9,042
2023-02-16 $23.86 $23.90 $23.68 $23.68 $23.68 22,868
2023-02-15 $23.83 $23.92 $23.82 $23.90 $23.90 56,537
2023-02-14 $23.84 $23.94 $23.76 $23.89 $23.89 7,549
2023-02-13 $23.89 $24.01 $23.86 $23.97 $23.97 10,531
2023-02-10 $23.67 $23.76 $23.67 $23.74 $23.74 4,294
2023-02-09 $23.90 $23.90 $23.61 $23.61 $23.61 2,795
2023-02-08 $23.91 $23.91 $23.76 $23.79 $23.79 29,734
2023-02-07 $23.63 $24.03 $23.63 $24.00 $24.00 24,053
2023-02-06 $23.81 $23.83 $23.73 $23.78 $23.78 11,827
2023-02-03 $23.87 $24.05 $23.86 $23.90 $23.90 155,920
2023-02-02 $23.95 $24.14 $23.95 $24.01 $24.01 28,565
2023-02-01 $23.66 $24.04 $23.61 $23.88 $23.88 18,734
2023-01-31 $23.49 $23.71 $23.49 $23.71 $23.71 27,062
2023-01-30 $23.70 $23.70 $23.45 $23.45 $23.45 28,891
2023-01-27 $23.71 $23.75 $23.61 $23.68 $23.68 3,329
2023-01-26 $23.82 $23.82 $23.45 $23.65 $23.65 3,255
2023-01-25 $23.27 $23.50 $23.27 $23.47 $23.47 8,374
2023-01-24 $23.48 $23.57 $23.48 $23.54 $23.54 6,888
2023-01-23 $23.23 $23.55 $23.23 $23.50 $23.50 5,902
2023-01-20 $23.06 $23.29 $23.04 $23.29 $23.29 7,323
2023-01-19 $23.00 $23.08 $22.97 $22.97 $22.97 2,620
2023-01-18 $23.32 $23.32 $23.17 $23.17 $23.17 2,488
2023-01-17 $23.75 $23.75 $23.57 $23.58 $23.58 16,551
2023-01-13 $23.58 $23.68 $23.58 $23.68 $23.68 10,650
2023-01-12 $23.36 $23.67 $23.36 $23.58 $23.58 68,732
2023-01-11 $23.44 $23.58 $23.39 $23.58 $23.58 3,819
2023-01-10 $23.23 $23.30 $23.19 $23.30 $23.30 37,536
2023-01-09 $23.30 $23.35 $23.22 $23.22 $23.22 1,409
2023-01-06 $23.12 $23.38 $23.07 $23.24 $23.24 9,276
2023-01-05 $23.04 $23.04 $22.77 $22.81 $22.81 4,842
2023-01-04 $23.19 $23.25 $23.04 $23.10 $23.10 2,462
2023-01-03 $22.98 $23.04 $22.82 $23.04 $23.04 6,597
2022-12-30 $22.98 $23.11 $22.98 $23.11 $23.11 2,267
2022-12-29 $23.14 $23.29 $23.14 $23.23 $23.23 2,002
2022-12-28 $22.98 $23.24 $22.96 $23.24 $23.24 1,935
2022-12-27 $23.15 $23.19 $23.15 $23.15 $23.15 1,719
2022-12-23 $23.12 $23.21 $23.11 $23.20 $23.20 4,193
2022-12-22 $23.60 $23.60 $23.02 $23.31 $23.10 9,421
2022-12-21 $23.54 $23.56 $23.52 $23.55 $23.34 2,732
2022-12-20 $23.22 $23.26 $23.09 $23.22 $23.01 34,794
2022-12-19 $23.24 $23.24 $23.11 $23.17 $22.96 1,730
2022-12-16 $23.29 $23.36 $23.23 $23.36 $23.15 27,368
2022-12-15 $24.20 $24.20 $23.53 $23.58 $23.36 4,938
2022-12-14 $24.49 $24.49 $24.10 $24.23 $24.01 6,109
2022-12-13 $24.32 $24.32 $24.32 $24.32 $24.10 109
2022-12-12 $23.91 $24.17 $23.91 $24.17 $23.96 4,193
2022-12-09 $23.99 $24.11 $23.87 $23.87 $23.65 9,989
2022-12-08 $24.03 $24.13 $24.00 $24.05 $23.83 5,387
2022-12-07 $24.50 $24.50 $23.82 $23.82 $23.61 11,679
2022-12-06 $23.97 $23.97 $23.78 $23.83 $23.62 3,148
2022-12-05 $24.21 $24.21 $24.01 $24.07 $23.86 6,171
2022-12-02 $24.18 $24.41 $24.18 $24.41 $24.19 1,812
2022-12-01 $24.28 $24.52 $24.28 $24.43 $24.21 1,333
2022-11-30 $23.62 $24.34 $23.62 $24.34 $24.12 5,067
2022-11-29 $23.62 $23.77 $23.62 $23.69 $23.48 8,324
2022-11-28 $23.97 $23.97 $23.74 $23.77 $23.55 2,839
2022-11-25 $24.15 $24.15 $24.09 $24.09 $24.09 2,231
2022-11-23 $24.07 $24.08 $24.05 $24.05 $24.05 301
2022-11-22 $24.08 $24.08 $23.75 $23.94 $23.94 12,055
2022-11-21 $23.67 $23.89 $23.65 $23.89 $23.89 11,721
2022-11-18 $23.56 $23.62 $23.52 $23.60 $23.60 3,418
2022-11-17 $23.48 $23.48 $23.37 $23.43 $23.43 5,358
2022-11-16 $23.61 $23.61 $23.47 $23.52 $23.52 5,355
2022-11-15 $23.66 $23.74 $23.51 $23.51 $23.51 36,967
2022-11-14 $23.33 $23.42 $23.33 $23.42 $23.42 394
2022-11-11 $23.46 $23.61 $23.43 $23.61 $23.61 8,444
2022-11-10 $23.31 $23.56 $23.28 $23.53 $23.53 7,085
2022-11-09 $22.88 $22.88 $22.56 $22.56 $22.56 1,123
2022-11-08 $22.93 $22.93 $22.75 $22.92 $22.92 3,967
2022-11-07 $22.70 $22.71 $22.70 $22.71 $22.71 706
2022-11-04 $22.41 $22.46 $22.41 $22.46 $22.46 123
2022-11-03 $22.47 $22.47 $22.26 $22.26 $22.26 8,431
2022-11-02 $22.81 $22.93 $22.48 $22.48 $22.48 1,776
2022-11-01 $23.36 $23.36 $22.86 $22.96 $22.96 3,989
2022-10-31 $23.17 $23.19 $23.05 $23.06 $23.06 5,726
2022-10-28 $23.17 $23.17 $23.17 $23.17 $23.17 106
2022-10-27 $22.75 $22.80 $22.53 $22.53 $22.53 6,560
2022-10-26 $22.74 $22.76 $22.61 $22.61 $22.61 16,266
2022-10-25 $22.66 $22.69 $22.66 $22.69 $22.69 193
2022-10-24 $22.41 $22.49 $22.39 $22.48 $22.48 3,057
2022-10-21 $22.13 $22.13 $22.13 $22.13 $22.13 55
2022-10-20 $21.73 $21.77 $21.67 $21.67 $21.67 8,568
2022-10-19 $21.83 $21.86 $21.83 $21.86 $21.86 200
2022-10-18 $22.13 $22.13 $21.94 $21.99 $21.99 6,429
2022-10-17 $21.74 $21.80 $21.74 $21.77 $21.77 2,274
2022-10-14 $21.52 $21.52 $21.19 $21.27 $21.27 1,998
2022-10-13 $21.68 $21.71 $21.68 $21.71 $21.71 2,100
2022-10-12 $21.27 $21.29 $21.15 $21.15 $21.15 9,595
2022-10-11 $21.22 $21.22 $21.22 $21.22 $21.22 92
2022-10-10 $21.32 $21.37 $21.32 $21.33 $21.33 5,664
2022-10-07 $21.46 $21.46 $21.46 $21.46 $21.46 58
2022-10-06 $22.14 $22.14 $22.09 $22.09 $22.09 126
2022-10-05 $22.31 $22.33 $22.28 $22.32 $22.32 34,597
2022-10-04 $22.38 $22.38 $22.22 $22.37 $22.37 10,600
2022-10-03 $21.71 $21.83 $21.71 $21.83 $21.83 919
2022-09-30 $21.64 $21.69 $21.29 $21.29 $21.29 1,011
2022-09-29 $21.96 $21.96 $21.65 $21.65 $21.65 183
2022-09-28 $21.95 $22.05 $21.95 $22.05 $22.05 121
2022-09-27 $21.80 $21.80 $21.68 $21.68 $21.68 315
2022-09-26 $21.83 $21.83 $21.74 $21.81 $21.81 293
2022-09-23 $21.98 $21.98 $21.73 $21.96 $21.96 1,092
2022-09-22 $22.25 $22.38 $22.25 $22.38 $22.38 805
2022-09-21 $22.71 $22.84 $22.33 $22.33 $22.33 298
2022-09-20 $22.60 $22.69 $22.60 $22.64 $22.64 3,417
2022-09-19 $22.67 $22.88 $22.67 $22.86 $22.86 3,612
2022-09-16 $22.58 $22.71 $22.55 $22.71 $22.71 2,691
2022-09-15 $22.87 $22.87 $22.87 $22.87 $22.87 50
2022-09-14 $23.16 $23.16 $23.07 $23.07 $23.07 384
2022-09-13 $23.38 $23.38 $23.10 $23.10 $23.10 5,939
2022-09-12 $24.00 $24.00 $24.00 $24.00 $24.00 30
2022-09-09 $23.78 $23.82 $23.78 $23.82 $23.82 239
2022-09-08 $23.37 $23.52 $23.36 $23.52 $23.52 2,974
2022-09-07 $23.15 $23.39 $23.15 $23.39 $23.39 385
2022-09-06 $23.31 $23.31 $22.97 $22.97 $22.97 785
2022-09-02 $23.48 $23.48 $23.01 $23.01 $23.01 1,102
2022-09-01 $23.26 $23.29 $23.20 $23.29 $23.29 1,209
2022-08-31 $23.36 $23.36 $23.21 $23.21 $23.21 939
2022-08-30 $23.40 $23.42 $23.33 $23.33 $23.33 4,291
2022-08-29 $23.68 $23.68 $23.64 $23.64 $23.64 1,202
2022-08-26 $24.00 $24.04 $23.79 $23.79 $23.79 816
2022-08-25 $24.34 $24.46 $24.27 $24.46 $24.46 1,236
2022-08-24 $24.23 $24.24 $24.15 $24.19 $24.19 13,798
2022-08-23 $24.14 $24.15 $24.11 $24.15 $24.15 1,185
2022-08-22 $24.24 $24.30 $24.24 $24.28 $24.28 14,909
2022-08-19 $24.61 $24.80 $24.61 $24.73 $24.73 2,834
2022-08-18 $24.92 $24.94 $24.92 $24.94 $24.94 1,815
2022-08-17 $24.90 $24.97 $24.90 $24.96 $24.96 8,679
2022-08-16 $25.09 $25.09 $25.09 $25.09 $25.09 1
2022-08-15 $25.00 $25.05 $25.00 $25.02 $25.02 944
2022-08-12 $24.89 $24.89 $24.89 $24.89 $24.89 95
2022-08-11 $24.51 $24.51 $24.47 $24.49 $24.49 6,022
2022-08-10 $24.54 $24.54 $24.54 $24.54 $24.54 22
2022-08-09 $24.18 $24.18 $24.11 $24.11 $24.11 3,790
2022-08-08 $24.20 $24.20 $24.20 $24.20 $24.20 102
2022-08-05 $24.06 $24.21 $24.06 $24.21 $24.21 170
2022-08-04 $24.20 $24.20 $24.20 $24.20 $24.20 51
2022-08-03 $24.23 $24.23 $24.23 $24.23 $24.23 2
2022-08-02 $23.92 $23.98 $23.91 $23.91 $23.91 7,402
2022-08-01 $24.11 $24.16 $24.05 $24.05 $24.05 2,849
2022-07-29 $23.95 $24.15 $23.95 $24.15 $24.15 820
2022-07-28 $23.89 $23.90 $23.89 $23.90 $23.90 101
2022-07-27 $23.58 $23.58 $23.58 $23.58 $23.58 2
2022-07-26 $23.06 $23.06 $23.06 $23.06 $23.06 900
2022-07-25 $23.14 $23.22 $23.13 $23.22 $23.22 900
2022-07-22 $23.15 $23.15 $23.15 $23.15 $23.15 84
2022-07-21 $23.26 $23.26 $23.26 $23.26 $23.26 25
2022-07-20 $22.79 $23.14 $22.79 $23.04 $23.04 1,300
2022-07-19 $22.84 $23.02 $22.84 $22.99 $22.99 700
2022-07-18 $22.44 $22.44 $22.44 $22.44 $22.44 53
2022-07-15 $22.72 $22.72 $22.72 $22.72 $22.72 71
2022-07-14 $22.23 $22.39 $22.23 $22.39 $22.39 1,031
2022-07-13 $22.42 $22.42 $22.42 $22.42 $22.42 2
2022-07-12 $22.74 $22.77 $22.47 $22.52 $22.52 4,113
2022-07-11 $22.76 $22.76 $22.65 $22.67 $22.67 1,049
2022-07-08 $22.58 $22.91 $22.58 $22.91 $22.91 224
2022-07-07 $22.90 $22.92 $22.83 $22.92 $22.92 6,251
2022-07-06 $22.66 $22.66 $22.66 $22.66 $22.66 85
2022-07-05 $22.26 $22.50 $22.16 $22.50 $22.50 381
2022-07-01 $22.34 $22.57 $22.28 $22.57 $22.57 680
2022-06-30 $22.25 $22.49 $22.13 $22.34 $22.34 1,155
2022-06-29 $22.51 $22.51 $22.51 $22.51 $22.51 12,179
2022-06-28 $22.78 $22.78 $22.49 $22.50 $22.50 12,179
2022-06-27 $22.98 $22.98 $22.85 $22.85 $22.85 400
2022-06-24 $22.73 $22.91 $22.73 $22.91 $22.91 308
2022-06-23 $22.36 $22.36 $22.19 $22.36 $22.36 11,071
2022-06-22 $21.97 $22.17 $21.97 $22.17 $22.17 904
2022-06-21 $23.06 $23.06 $22.10 $22.11 $22.11 3,362
2022-06-17 $21.56 $21.56 $21.56 $21.56 $21.56 14
2022-06-16 $21.63 $21.80 $20.96 $21.50 $21.50 13,927
2022-06-15 $21.96 $22.15 $21.93 $22.05 $22.05 969
2022-06-14 $22.02 $22.02 $21.79 $21.79 $21.79 244
2022-06-13 $22.11 $22.11 $21.89 $21.89 $21.89 7,238
2022-06-10 $22.67 $22.67 $22.67 $22.67 $22.67 42
2022-06-09 $23.67 $23.67 $23.21 $23.21 $23.21 784
2022-06-08 $23.70 $23.70 $23.67 $23.67 $23.67 176
2022-06-07 $23.77 $23.94 $23.77 $23.94 $23.94 1,354
2022-06-06 $23.85 $23.86 $23.74 $23.75 $23.75 2,618
2022-06-03 $23.80 $23.80 $23.66 $23.71 $23.71 9,220
2022-06-02 $23.71 $24.02 $23.71 $24.02 $24.02 202
2022-06-01 $23.85 $23.85 $23.62 $23.69 $23.69 10,293
2022-05-31 $23.76 $24.06 $23.76 $23.89 $23.89 21,721
2022-05-27 $24.06 $24.06 $24.06 $24.06 $24.06 160
2022-05-26 $23.43 $23.53 $23.43 $23.53 $23.53 232
2022-05-25 $22.99 $23.23 $22.99 $23.15 $23.15 1,322
2022-05-24 $22.62 $23.01 $22.62 $23.01 $23.01 2,265
2022-05-23 $23.03 $23.03 $23.02 $23.02 $23.02 264
2022-05-20 $22.30 $22.62 $22.24 $22.62 $22.62 1,150
2022-05-19 $22.57 $22.72 $22.57 $22.60 $22.60 989
2022-05-18 $23.61 $23.61 $22.69 $22.69 $22.69 1,550
2022-05-17 $23.52 $23.61 $23.52 $23.61 $23.61 421
2022-05-16 $23.23 $23.43 $23.22 $23.27 $23.27 688
2022-05-13 $23.32 $23.32 $23.28 $23.28 $23.28 1,266
2022-05-12 $22.94 $22.94 $22.69 $22.81 $22.81 1,220
2022-05-11 $23.44 $23.46 $22.93 $22.93 $22.93 2,854
2022-05-10 $23.50 $23.50 $23.00 $23.24 $23.24 2,214
2022-05-09 $23.32 $23.43 $23.22 $23.27 $23.27 2,963
2022-05-06 $23.94 $23.94 $23.59 $23.77 $23.77 4,230
2022-05-05 $23.90 $23.90 $23.75 $23.84 $23.84 1,205
2022-05-04 $23.92 $24.62 $23.92 $24.59 $24.59 787
2022-05-03 $23.91 $23.95 $23.91 $23.95 $23.95 20,619
2022-05-02 $23.86 $23.87 $23.43 $23.86 $23.86 9,128
2022-04-29 $26.01 $26.01 $23.93 $23.93 $23.93 4,191
2022-04-28 $24.40 $24.63 $24.40 $24.63 $24.63 494
2022-04-27 $24.32 $24.50 $24.12 $24.12 $24.12 11,942
2022-04-26 $24.55 $24.55 $24.11 $24.11 $24.11 1,192
2022-04-25 $24.54 $24.71 $24.20 $24.66 $24.66 1,989
2022-04-22 $25.53 $25.53 $24.54 $24.54 $24.54 2,796
2022-04-21 $25.75 $25.76 $25.28 $25.28 $25.28 2,670
2022-04-20 $25.57 $25.66 $25.54 $25.54 $25.54 4,655
2022-04-19 $25.18 $25.30 $25.18 $25.30 $25.30 649
2022-04-18 $25.08 $25.09 $24.92 $24.92 $24.92 451
2022-04-14 $25.24 $25.24 $25.03 $25.03 $25.03 880
2022-04-13 $25.16 $25.29 $25.16 $25.29 $25.29 564
2022-04-12 $25.44 $25.45 $25.08 $25.08 $25.08 1,518
2022-04-11 $25.49 $25.49 $25.18 $25.18 $25.18 4,825
2022-04-08 $25.59 $25.79 $25.59 $25.59 $25.59 512
2022-04-07 $25.48 $25.63 $25.46 $25.63 $25.63 402
2022-04-06 $25.28 $25.46 $25.28 $25.46 $25.46 831
2022-04-05 $25.68 $25.68 $25.47 $25.51 $25.51 5,259
2022-04-04 $25.65 $25.65 $25.54 $25.65 $25.65 767
2022-04-01 $25.62 $25.62 $25.44 $25.61 $25.61 591
2022-03-31 $25.85 $25.85 $25.57 $25.57 $25.57 488
2022-03-30 $25.98 $25.98 $25.82 $25.82 $25.82 8,394
2022-03-29 $25.96 $25.96 $25.81 $25.93 $25.93 2,673
2022-03-28 $25.47 $25.64 $25.47 $25.64 $25.64 397
2022-03-25 $25.45 $25.47 $25.32 $25.45 $25.45 897
2022-03-24 $25.19 $25.35 $25.16 $25.35 $25.35 811
2022-03-23 $25.17 $25.25 $25.07 $25.07 $25.07 398
2022-03-22 $25.29 $25.38 $25.28 $25.37 $25.37 1,375
2022-03-21 $25.27 $25.27 $25.04 $25.11 $25.11 833
2022-03-18 $24.92 $25.18 $24.92 $25.18 $25.18 5,061
2022-03-17 $24.82 $24.93 $24.70 $24.93 $24.93 2,485
2022-03-16 $24.62 $24.67 $24.53 $24.67 $24.67 451
2022-03-15 $23.97 $24.27 $23.97 $24.27 $24.27 454
2022-03-14 $24.02 $24.02 $23.78 $23.78 $23.78 438
2022-03-11 $24.35 $24.35 $23.89 $23.89 $23.89 429
2022-03-10 $24.10 $24.15 $23.91 $24.15 $24.15 685
2022-03-09 $24.19 $24.30 $24.19 $24.25 $24.25 470
2022-03-08 $24.03 $24.03 $23.70 $23.70 $23.70 527
2022-03-07 $24.55 $24.55 $24.01 $24.01 $24.01 598
2022-03-04 $24.48 $24.60 $24.48 $24.60 $24.60 466
2022-03-03 $24.98 $24.98 $24.65 $24.69 $24.69 594
2022-03-02 $24.41 $24.77 $24.41 $24.71 $24.71 1,590
2022-03-01 $24.64 $24.66 $24.21 $24.21 $24.21 1,800
2022-02-28 $24.56 $24.58 $24.44 $24.58 $24.58 2,742
2022-02-25 $24.33 $24.75 $24.33 $24.75 $24.75 817
2022-02-24 $23.50 $24.16 $23.50 $24.16 $24.16 1,528
2022-02-23 $24.07 $24.54 $23.88 $23.93 $23.93 4,313
2022-02-22 $24.45 $24.45 $24.29 $24.29 $24.29 477
2022-02-18 $24.69 $24.76 $24.50 $24.50 $24.50 421
2022-02-17 $24.93 $24.93 $24.67 $24.67 $24.67 400
2022-02-16 $24.94 $25.07 $24.94 $25.07 $25.07 609
2022-02-15 $24.97 $25.13 $24.88 $25.01 $25.01 1,557
2022-02-14 $24.89 $24.89 $24.70 $24.76 $24.76 789
2022-02-11 $25.41 $25.41 $24.93 $24.93 $24.93 551
2022-02-10 $25.74 $25.74 $25.35 $25.35 $25.35 396
2022-02-09 $25.83 $25.88 $25.77 $25.80 $25.80 527
2022-02-08 $25.34 $25.56 $25.34 $25.56 $25.56 394
2022-02-07 $25.42 $25.42 $25.24 $25.24 $25.24 611
2022-02-04 $25.44 $25.44 $25.36 $25.42 $25.42 390
2022-02-03 $25.68 $25.68 $25.38 $25.38 $25.38 594
2022-02-02 $25.65 $25.80 $25.64 $25.80 $25.80 5,890
2022-02-01 $25.37 $25.37 $25.30 $25.36 $25.36 711
2022-01-31 $25.05 $25.41 $25.05 $25.41 $25.41 583
2022-01-28 $24.67 $25.06 $24.38 $25.06 $25.06 517
2022-01-27 $25.04 $25.06 $24.54 $24.60 $24.60 560
2022-01-26 $24.94 $25.14 $24.64 $24.64 $24.64 676
2022-01-25 $24.70 $24.73 $24.60 $24.69 $24.69 885
2022-01-24 $24.70 $24.98 $24.47 $24.98 $24.98 509
2022-01-21 $25.17 $25.34 $24.94 $24.94 $24.94 1,425
2022-01-20 $25.76 $25.76 $25.17 $25.17 $25.17 681
2022-01-19 $25.64 $25.73 $25.40 $25.40 $25.40 798
2022-01-18 $25.74 $25.75 $25.60 $25.60 $25.60 396
2022-01-14 $25.91 $26.08 $25.91 $26.08 $26.08 504
2022-01-13 $26.48 $26.48 $26.13 $26.13 $26.13 3,816
2022-01-12 $26.46 $26.46 $26.46 $26.46 $26.46 951
2022-01-11 $26.23 $26.33 $26.23 $26.33 $26.33 105
2022-01-10 $25.97 $26.19 $25.97 $26.19 $26.19 1,676
2022-01-07 $26.38 $26.39 $26.24 $26.28 $26.28 928
2022-01-06 $26.39 $26.49 $26.38 $26.38 $26.38 600
2022-01-05 $26.86 $26.89 $26.50 $26.50 $26.50 5,998
2022-01-04 $26.92 $26.93 $26.84 $26.89 $26.89 661
2022-01-03 $26.77 $26.80 $26.70 $26.80 $26.80 1,595
2021-12-31 $26.95 $26.96 $26.93 $26.93 $26.93 701
2021-12-30 $27.10 $27.14 $26.90 $26.90 $26.90 872
2021-12-29 $27.22 $27.22 $26.98 $27.07 $27.07 7,151
2021-12-28 $26.99 $27.03 $26.92 $26.92 $26.92 473
2021-12-27 $26.83 $26.92 $26.83 $26.92 $26.92 475
2021-12-23 $26.60 $26.60 $26.57 $26.57 $26.57 2,996
2021-12-22 $26.33 $26.41 $26.28 $26.41 $26.41 301
2021-12-21 $26.13 $26.16 $26.11 $26.16 $26.16 1,283
2021-12-20 $25.85 $25.85 $25.85 $25.85 $25.82 185
2021-12-17 $26.15 $26.15 $26.15 $26.15 $26.12 18,823
2021-12-16 $26.63 $26.69 $26.46 $26.46 $26.43 18,823
2021-12-15 $26.50 $26.50 $26.50 $26.50 $26.47 1,997
2021-12-14 $26.22 $26.22 $26.07 $26.07 $26.04 100
2021-12-13 $26.31 $26.35 $26.31 $26.31 $26.28 3,149
2021-12-10 $26.32 $26.42 $26.32 $26.42 $26.39 406
2021-12-09 $26.21 $26.28 $26.18 $26.18 $26.16 562
2021-12-08 $26.21 $26.26 $26.12 $26.26 $26.23 3,060
2021-12-07 $26.08 $26.25 $26.08 $26.16 $26.13 401
2021-12-06 $25.67 $25.74 $25.65 $25.74 $25.71 408
2021-12-03 $25.86 $25.86 $25.26 $25.39 $25.36 77,292
2021-12-02 $25.28 $25.60 $25.28 $25.47 $25.44 160,577
2021-12-01 $25.72 $25.81 $25.16 $25.16 $25.13 599
2021-11-30 $25.62 $25.62 $25.22 $25.22 $25.19 407
2021-11-29 $25.72 $25.78 $25.72 $25.78 $25.75 468
2021-11-26 $25.46 $25.46 $25.46 $25.46 $25.43 31
2021-11-24 $25.97 $26.05 $25.97 $26.05 $26.02 398
2021-11-23 $26.04 $26.04 $25.95 $26.00 $25.98 399
2021-11-22 $26.12 $26.17 $25.94 $25.94 $25.91 586
2021-11-19 $26.03 $26.07 $25.90 $25.95 $25.92 5,186
2021-11-18 $25.94 $26.06 $25.94 $26.00 $25.98 611
2021-11-17 $26.02 $26.07 $25.99 $26.03 $26.00 46,363
2021-11-16 $26.06 $26.12 $26.05 $26.05 $26.02 1,515
2021-11-15 $26.06 $26.06 $25.95 $25.95 $25.92 4,420
2021-11-12 $25.85 $26.06 $25.85 $26.02 $25.99 8,292
2021-11-11 $25.84 $25.86 $25.84 $25.85 $25.82 487
2021-11-10 $25.84 $25.84 $25.84 $25.84 $25.81 234
2021-11-09 $25.91 $25.91 $25.84 $25.88 $25.85 7,672
2021-11-08 $25.88 $25.88 $25.88 $25.88 $25.85 125
2021-11-05 $25.84 $25.84 $25.84 $25.84 $25.81 201
2021-11-04 $25.79 $25.79 $25.79 $25.79 $25.76 201
2021-11-03 $25.81 $25.81 $25.81 $25.81 $25.78 109
2021-11-02 $25.72 $25.79 $25.66 $25.66 $25.63 1,379
2021-11-01 $25.48 $25.48 $25.48 $25.48 $25.45 101
2021-10-29 $25.65 $25.66 $25.54 $25.54 $25.51 972
2021-10-28 $25.57 $25.57 $25.51 $25.51 $25.48 218
2021-10-27 $25.32 $25.32 $25.32 $25.32 $25.29 121
2021-10-26 $25.49 $25.49 $25.47 $25.47 $25.44 186
2021-10-25 $25.69 $26.00 $25.40 $25.40 $25.37 1,092
2021-10-22 $25.42 $25.42 $25.42 $25.42 $25.39 375
2021-10-21 $25.28 $25.37 $25.19 $25.37 $25.34 13,431
2021-10-20 $25.31 $25.31 $25.28 $25.28 $25.25 3,662
2021-10-19 $25.06 $25.11 $25.06 $25.11 $25.08 7,082
2021-10-18 $24.87 $24.87 $24.87 $24.87 $24.84 127
2021-10-15 $24.77 $24.89 $24.77 $24.87 $24.84 4,685
2021-10-14 $24.70 $24.70 $24.67 $24.67 $24.64 6,923
2021-10-13 $24.15 $24.25 $24.15 $24.25 $24.22 4,975
2021-10-12 $24.23 $24.23 $24.23 $24.23 $24.21 17
2021-10-11 $24.30 $24.30 $24.30 $24.30 $24.27 246
2021-10-08 $24.40 $24.42 $24.40 $24.42 $24.39 200
2021-10-07 $24.45 $24.45 $24.45 $24.45 $24.42 11
2021-10-06 $24.03 $24.24 $23.94 $24.24 $24.22 1,851
2021-10-05 $23.99 $24.23 $23.99 $24.14 $24.12 1,773
2021-10-04 $24.15 $24.15 $23.77 $23.84 $23.81 1,763
2021-10-01 $24.27 $24.27 $24.12 $24.16 $24.14 3,506
2021-09-30 $24.40 $24.41 $23.94 $23.94 $23.91 1,650
2021-09-29 $24.28 $24.39 $24.22 $24.22 $24.20 2,193
2021-09-28 $24.31 $24.37 $24.15 $24.15 $24.13 2,393
2021-09-27 $24.73 $25.06 $24.65 $24.68 $24.66 1,627
2021-09-24 $24.74 $24.83 $24.73 $24.77 $24.74 1,624
2021-09-23 $24.78 $24.91 $24.78 $24.80 $24.77 1,829
2021-09-22 $24.43 $24.64 $24.43 $24.50 $24.48 2,143
2021-09-21 $24.52 $24.63 $24.38 $24.38 $24.36 2,764
2021-09-20 $24.48 $24.53 $24.19 $24.37 $24.34 1,726
2021-09-17 $24.90 $24.90 $24.75 $24.75 $24.73 1,726
2021-09-16 $25.06 $25.06 $24.86 $24.96 $24.93 1,621
2021-09-15 $24.93 $25.08 $24.86 $24.99 $24.96 1,916
2021-09-14 $25.02 $25.06 $24.81 $24.83 $24.80 1,832
2021-09-13 $24.99 $25.03 $24.86 $24.93 $24.90 1,661
2021-09-10 $25.15 $25.15 $24.86 $24.86 $24.83 2,248
2021-09-09 $25.23 $25.23 $25.02 $25.02 $25.00 7,195
2021-09-08 $25.26 $25.27 $25.09 $25.09 $25.06 1,802
2021-09-07 $25.35 $25.35 $25.10 $25.10 $25.07 3,915
2021-09-03 $25.34 $25.43 $25.28 $25.36 $25.33 14,094
2021-09-02 $25.51 $25.51 $25.24 $25.30 $25.27 2,633
2021-09-01 $25.26 $25.32 $25.23 $25.23 $25.20 1,981
2021-08-31 $25.25 $25.29 $25.18 $25.18 $25.16 3,472
2021-08-30 $25.21 $25.29 $25.21 $25.23 $25.20 2,074
2021-08-27 $25.15 $25.15 $25.15 $25.15 $25.12 1,830
2021-08-26 $25.03 $25.03 $24.96 $24.99 $24.96 3,455
2021-08-25 $25.07 $25.07 $25.07 $25.07 $25.04 1,799
2021-08-24 $25.05 $25.05 $25.02 $25.02 $24.99 1,796

Zacks Earnings Consistent Portfolio ETF (ZECP) News Headlines

Recent Zacks Earnings Consistent Portfolio ETF (ZECP) News
Similar Companies to Zacks Earnings Consistent Portfolio ETF (ZECP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.