AMEX, ZECP End of Day and Historical Stock Data [Zacks Earnings Consistent Portfolio ETF]

27 Jun 2025

LAST: 31.73	CHANGE: 0.17	OPEN: 31.61	HIGH: 31.84	ASK: 0.00	VOLUME: 43.4K
LAST: 31.73	CHG(%): 0.54	PREV: 31.56	LOW: 31.59	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	32.97	33.03	32.86	32.94	24.3K
28 Aug 25	32.96	33.04	32.92	33.03	34K
27 Aug 25	32.76	32.97	32.76	32.91	32.5K
26 Aug 25	32.71	32.85	32.68	32.81	62.2K
25 Aug 25	32.92	32.92	32.67	32.67	39.2K
22 Aug 25	32.93	33.01	32.89	32.94	35K
21 Aug 25	32.65	32.65	32.55	32.58	36.3K
20 Aug 25	32.72	32.78	32.63	32.73	51.3K
19 Aug 25	32.71	32.81	32.63	32.71	29.3K
18 Aug 25	32.59	32.67	32.59	32.63	15.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

31.73