Cboe BZX · ZECP · ETF
Zacks Earnings Consistent Portfolio ETF (ZECP) ETF price history
Every Cboe BZX trading session of Zacks Earnings Consistent Portfolio ETF from Aug 26, 2021 to Nov 11, 2026: 1,309 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZECP adjusted close, 2021 to 2026
- $39.04
- All time high, 2026
- $39.22
- 52 week high, $32.98 low
- 1,309
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ZECP key facts
- Zacks Earnings Consistent Portfolio ETF (ZECP) closed at $38.89 on Nov 11, 2026 on Cboe BZX.
- ZECP's all time high close is $39.04, set on Nov 4, 2026; its all time low close is $20.52 on Oct 12, 2022.
- ZECP's 52 week range is $32.98 to $39.22.
- ZECP returned +12.9% over the year to Nov 11, 2026 and +55.3% over five years.
- Since Aug 26, 2021 ZECP returned +61%, +9.5% a year compounded.
- ZECP's deepest drawdown was -21.9% from Dec 29, 2021 to Oct 12, 2022.
- DataCedar holds 1,309 daily sessions of ZECP history from Aug 26, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ZECP price chart, 2021 to 2026
ZECP returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +1.0% |
| 6 months | +6.7% |
| Year to date | +11.0% |
| 1 year | +12.9% |
| 3 years | +60.8% |
| 5 years | +55.3% |
| 10 years | n/a |
| Since Aug 26, 2021 | +60.6% |
| Compound annual growth, 5.2 years | +9.5% |
ZECP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.04 on Nov 4, 2026
- All time low close
- $20.52 on Oct 12, 2022
- 52 week high
- $39.22 on Nov 5, 2026
- 52 week low
- $32.98 on Mar 30, 2026
- Deepest drawdown
- -21.9% from Dec 29, 2021 to Oct 12, 2022, recovered Jan 23, 2024
- Best single session
- +7.6% on Apr 9, 2025
- Worst single session
- -5.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 11.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +17%
- Worst calendar year
- 2022, -13%
ZECP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 26, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.86 | $39.22 | $32.98 | $38.89 | +11.9% | 10.4M | 217 |
| 2025 | $30.39 | $35.25 | $26.33 | $34.76 | +15.0% | 11.9M | 250 |
| 2024 | $25.67 | $31.95 | $25.38 | $30.22 | +17.3% | 8.6M | 252 |
| 2023 | $22.50 | $25.78 | $21.87 | $25.76 | +13.9% | 4M | 250 |
| 2022 | $25.97 | $26.13 | $20.33 | $22.62 | -13.4% | 788.1K | 251 |
| 2021 | $24.25 | $26.41 | $23.03 | $26.12 | n/a | 486.1K | 89 |
ZECP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.89 | +1.8% |
| October 2026 | $38.19 | +2.9% |
| September 2026 | $37.11 | -2.1% |
| August 2026 | $37.90 | +0.4% |
| July 2026 | $37.75 | +0.0% |
| June 2026 | $37.74 | +1.7% |
| May 2026 | $37.12 | +2.1% |
| April 2026 | $36.36 | +7.5% |
| March 2026 | $33.83 | -5.8% |
| February 2026 | $35.93 | +1.7% |
| January 2026 | $35.34 | +1.7% |
| December 2025 | $34.76 | -0.8% |
About the ZECP data
Daily bars. 1,309 sessions from Aug 26, 2021 to Nov 11, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AZECP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- ZALT Innovator U.S. Equity 10 Buffer ETF - Quarterly
- ZAPR Innovator Equity Defined Protection ETF - 1 Yr April
- ZAUG Innovator Equity Defined Protection ETF - 1 Yr August
- ZDEK Innovator Equity Defined Protection ETF - 1 Yr December
- ZFEB Innovator Equity Defined Protection ETF - 1 Yr February
- ZJAN Innovator Equity Defined Protection ETF - 1 Yr January
- ZJUL Innovator Equity Defined Protection ETF - 1 Yr July
- ZJUN Innovator Equity Defined Protection ETF - 1 Yr June
Common questions
ZECP share price history
