Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,874.03 +1,462.37 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Zacks Earnings Consistent Portfolio ETF (ZECP)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:04PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 28.55 | 28.60 | 28.53 | 28.60 | 28.60 | 17,275 |
| 16 May 2024 | 28.55 | 28.61 | 28.53 | 28.53 | 28.53 | 5,200 |
| 15 May 2024 | 28.59 | 28.59 | 28.37 | 28.50 | 28.50 | 21,800 |
| 14 May 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 28.23 | 23,900 |
| 13 May 2024 | 28.15 | 28.15 | 28.09 | 28.10 | 28.10 | 25,300 |
| 10 May 2024 | 28.15 | 28.15 | 28.08 | 28.14 | 28.14 | 44,300 |
| 09 May 2024 | 27.81 | 28.04 | 27.81 | 28.02 | 28.02 | 18,700 |
| 08 May 2024 | 28.11 | 28.11 | 27.80 | 27.86 | 27.86 | 16,200 |
| 07 May 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 27.83 | 30,900 |
| 06 May 2024 | 27.54 | 27.64 | 27.48 | 27.64 | 27.64 | 36,500 |
| 03 May 2024 | 27.38 | 27.48 | 27.33 | 27.45 | 27.45 | 48,900 |
| 02 May 2024 | 27.06 | 27.18 | 26.99 | 27.15 | 27.15 | 22,800 |
| 01 May 2024 | 27.06 | 27.32 | 26.97 | 27.06 | 27.06 | 21,200 |
| 30 Apr 2024 | 27.35 | 27.35 | 27.06 | 27.06 | 27.06 | 6,700 |
| 29 Apr 2024 | 27.33 | 27.35 | 27.25 | 27.33 | 27.33 | 40,700 |
| 26 Apr 2024 | 27.31 | 27.37 | 27.27 | 27.27 | 27.27 | 36,300 |
| 25 Apr 2024 | 26.98 | 27.16 | 26.96 | 27.11 | 27.11 | 11,800 |
| 24 Apr 2024 | 27.28 | 27.32 | 27.21 | 27.29 | 27.29 | 22,500 |
| 23 Apr 2024 | 27.16 | 27.29 | 27.15 | 27.24 | 27.24 | 20,400 |
| 22 Apr 2024 | 26.91 | 27.16 | 26.85 | 26.99 | 26.99 | 13,600 |
| 19 Apr 2024 | 26.85 | 26.89 | 26.75 | 26.83 | 26.83 | 34,300 |
| 18 Apr 2024 | 26.93 | 26.95 | 26.79 | 26.83 | 26.83 | 11,700 |
| 17 Apr 2024 | 27.02 | 27.05 | 26.79 | 26.87 | 26.87 | 32,600 |
| 16 Apr 2024 | 27.05 | 27.05 | 26.90 | 26.92 | 26.92 | 15,800 |
| 15 Apr 2024 | 27.34 | 27.34 | 26.98 | 26.98 | 26.98 | 6,000 |
| 12 Apr 2024 | 27.41 | 27.41 | 27.15 | 27.21 | 27.21 | 14,100 |
| 11 Apr 2024 | 27.46 | 27.63 | 27.32 | 27.52 | 27.52 | 19,800 |
| 10 Apr 2024 | 27.42 | 27.54 | 27.36 | 27.45 | 27.45 | 41,400 |
| 09 Apr 2024 | 27.74 | 27.74 | 27.55 | 27.73 | 27.73 | 27,000 |
| 08 Apr 2024 | 27.71 | 27.79 | 27.71 | 27.74 | 27.74 | 16,600 |
| 05 Apr 2024 | 27.55 | 27.80 | 27.55 | 27.72 | 27.72 | 111,800 |
| 04 Apr 2024 | 27.94 | 27.97 | 27.49 | 27.49 | 27.49 | 15,000 |
| 03 Apr 2024 | 27.72 | 27.88 | 27.70 | 27.76 | 27.76 | 95,100 |
| 02 Apr 2024 | 27.84 | 27.84 | 27.69 | 27.76 | 27.76 | 18,500 |
| 01 Apr 2024 | 28.05 | 28.05 | 27.94 | 28.01 | 28.01 | 354,900 |
| 28 Mar 2024 | 28.10 | 28.17 | 28.08 | 28.10 | 28.10 | 91,000 |
| 27 Mar 2024 | 27.94 | 28.09 | 27.94 | 28.08 | 28.08 | 44,600 |
| 26 Mar 2024 | 27.83 | 27.88 | 27.78 | 27.78 | 27.78 | 30,100 |
| 25 Mar 2024 | 27.81 | 27.82 | 27.76 | 27.76 | 27.76 | 107,000 |
| 22 Mar 2024 | 28.08 | 28.08 | 27.94 | 27.96 | 27.96 | 11,100 |
| 21 Mar 2024 | 28.09 | 28.10 | 28.03 | 28.03 | 28.03 | 4,500 |
| 20 Mar 2024 | 27.85 | 27.99 | 27.80 | 27.98 | 27.98 | 16,900 |
| 19 Mar 2024 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 18,800 |
| 18 Mar 2024 | 27.69 | 27.73 | 27.60 | 27.60 | 27.60 | 50,000 |
| 15 Mar 2024 | 27.42 | 27.47 | 27.38 | 27.40 | 27.40 | 6,000 |
| 14 Mar 2024 | 27.73 | 27.73 | 27.49 | 27.61 | 27.61 | 43,700 |
| 13 Mar 2024 | 27.71 | 27.72 | 27.58 | 27.65 | 27.65 | 30,500 |
| 12 Mar 2024 | 27.48 | 27.72 | 27.48 | 27.68 | 27.68 | 32,800 |
| 11 Mar 2024 | 27.33 | 27.48 | 27.33 | 27.45 | 27.45 | 10,800 |
| 08 Mar 2024 | 27.55 | 27.57 | 27.44 | 27.44 | 27.44 | 19,700 |
| 07 Mar 2024 | 27.39 | 27.56 | 27.39 | 27.51 | 27.51 | 19,400 |
| 06 Mar 2024 | 27.33 | 27.40 | 27.26 | 27.33 | 27.33 | 11,600 |
| 05 Mar 2024 | 27.35 | 27.35 | 27.12 | 27.21 | 27.21 | 17,000 |
| 04 Mar 2024 | 27.46 | 27.52 | 27.44 | 27.47 | 27.47 | 9,500 |
| 01 Mar 2024 | 27.40 | 27.56 | 27.40 | 27.53 | 27.53 | 11,900 |
| 29 Feb 2024 | 27.38 | 27.40 | 27.27 | 27.39 | 27.39 | 16,900 |
| 28 Feb 2024 | 27.32 | 27.39 | 27.29 | 27.34 | 27.34 | 104,000 |
| 27 Feb 2024 | 27.40 | 27.45 | 27.33 | 27.45 | 27.45 | 33,900 |
| 26 Feb 2024 | 27.51 | 27.51 | 27.40 | 27.41 | 27.41 | 8,400 |
| 23 Feb 2024 | 27.56 | 27.61 | 27.53 | 27.56 | 27.56 | 8,500 |
| 22 Feb 2024 | 27.36 | 27.53 | 27.35 | 27.49 | 27.49 | 13,900 |
| 21 Feb 2024 | 26.97 | 27.11 | 26.91 | 27.11 | 27.11 | 32,600 |
| 20 Feb 2024 | 27.09 | 27.10 | 26.95 | 27.07 | 27.07 | 52,400 |
| 16 Feb 2024 | 27.11 | 27.22 | 27.06 | 27.07 | 27.07 | 4,100 |
| 15 Feb 2024 | 27.08 | 27.21 | 27.08 | 27.21 | 27.21 | 6,600 |
| 14 Feb 2024 | 26.90 | 26.99 | 26.84 | 26.97 | 26.97 | 46,700 |
| 13 Feb 2024 | 26.94 | 26.94 | 26.64 | 26.78 | 26.78 | 10,800 |
| 12 Feb 2024 | 27.11 | 27.25 | 27.11 | 27.16 | 27.16 | 6,900 |
| 09 Feb 2024 | 27.12 | 27.19 | 27.10 | 27.15 | 27.15 | 18,600 |
| 08 Feb 2024 | 27.08 | 27.10 | 26.98 | 27.08 | 27.08 | 85,400 |
| 07 Feb 2024 | 26.97 | 27.08 | 26.97 | 27.02 | 27.02 | 10,700 |
| 06 Feb 2024 | 27.02 | 27.02 | 26.78 | 26.86 | 26.86 | 106,900 |
| 05 Feb 2024 | 26.91 | 26.95 | 26.83 | 26.87 | 26.87 | 20,300 |
| 02 Feb 2024 | 26.72 | 26.97 | 26.72 | 26.92 | 26.92 | 188,300 |
| 01 Feb 2024 | 26.62 | 26.83 | 26.61 | 26.82 | 26.82 | 25,600 |
| 31 Jan 2024 | 26.92 | 26.92 | 26.62 | 26.62 | 26.62 | 52,100 |
| 30 Jan 2024 | 26.62 | 27.11 | 26.62 | 27.02 | 27.02 | 88,100 |
| 29 Jan 2024 | 26.81 | 26.96 | 26.75 | 26.90 | 26.90 | 5,700 |
| 26 Jan 2024 | 26.78 | 26.86 | 26.75 | 26.78 | 26.78 | 13,900 |
| 25 Jan 2024 | 26.64 | 26.70 | 26.61 | 26.70 | 26.70 | 30,200 |
| 24 Jan 2024 | 26.73 | 26.75 | 26.58 | 26.58 | 26.58 | 13,900 |
| 23 Jan 2024 | 26.51 | 26.66 | 26.49 | 26.66 | 26.66 | 6,900 |
| 22 Jan 2024 | 26.53 | 26.54 | 26.46 | 26.51 | 26.51 | 8,000 |
| 19 Jan 2024 | 26.26 | 26.43 | 26.25 | 26.39 | 26.39 | 24,200 |
| 18 Jan 2024 | 26.01 | 26.16 | 25.95 | 26.15 | 26.15 | 18,800 |
| 17 Jan 2024 | 26.00 | 26.08 | 25.91 | 25.99 | 25.99 | 32,100 |
| 16 Jan 2024 | 26.12 | 26.16 | 26.05 | 26.16 | 26.16 | 1,900 |
| 12 Jan 2024 | 26.24 | 26.33 | 26.17 | 26.25 | 26.25 | 111,700 |
| 11 Jan 2024 | 26.23 | 26.23 | 26.03 | 26.20 | 26.20 | 8,400 |
| 10 Jan 2024 | 26.13 | 26.23 | 26.07 | 26.19 | 26.19 | 30,300 |
| 09 Jan 2024 | 26.02 | 26.10 | 26.02 | 26.09 | 26.09 | 16,000 |
| 08 Jan 2024 | 25.78 | 26.15 | 25.78 | 26.15 | 26.15 | 16,500 |
| 05 Jan 2024 | 25.92 | 25.92 | 25.74 | 25.82 | 25.82 | 181,800 |
| 04 Jan 2024 | 25.85 | 26.00 | 25.85 | 25.87 | 25.87 | 9,200 |
| 03 Jan 2024 | 26.00 | 26.03 | 25.92 | 25.93 | 25.93 | 82,600 |
| 02 Jan 2024 | 26.03 | 26.06 | 25.92 | 26.05 | 26.05 | 37,700 |
| 29 Dec 2023 | 26.13 | 26.13 | 25.98 | 26.12 | 26.12 | 22,800 |
| 28 Dec 2023 | 26.08 | 26.14 | 26.08 | 26.09 | 26.09 | 10,800 |
| 27 Dec 2023 | 26.02 | 26.06 | 25.98 | 26.04 | 26.04 | 3,400 |
| 26 Dec 2023 | 26.08 | 26.08 | 25.95 | 26.01 | 26.01 | 11,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.