Acquirers Fund (ZIG)
NYSEARCA: ZIG · Real-Time Price · USD
39.04
+1.79 (4.80%)
At close: Aug 22, 2025, 4:00 PM
39.04
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT

ZIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202537.2638.5237.2638.15-2.42%156
Aug 21, 202537.0637.2537.0637.2537.250.01%968
Aug 20, 202537.6137.6737.2437.2437.24-1.36%3,321
Aug 19, 202538.0238.0237.7637.7637.760.34%1,449
Aug 18, 202537.8737.8737.6337.6337.63-0.22%1,721
Aug 15, 202538.0438.0437.6937.7137.71-0.34%2,294
Aug 14, 202537.8637.8637.7837.8437.84-1.37%602
Aug 13, 202537.3738.3737.3738.3738.372.95%1,773
Aug 12, 202536.2737.2736.2737.2737.273.36%5,932
Aug 11, 202536.4236.4236.0436.0636.06-0.74%8,989
Aug 8, 202536.2936.3836.2536.3336.330.27%8,048
Aug 7, 202536.3736.3736.2336.2336.23-1.58%749
Aug 6, 202537.0537.0836.8136.8136.81-0.56%776
Aug 5, 202536.5837.0236.5037.0237.020.49%1,627
Aug 4, 202536.6836.8836.6836.8436.841.36%1,406
Aug 1, 202536.3936.3936.2336.3536.35-0.67%737
Jul 31, 202536.7736.7736.5936.5936.59-1.14%800
Jul 30, 202537.6337.6337.0037.0137.01-1.58%2,132
Jul 29, 202537.6737.6737.4337.6137.61-0.77%1,460
Jul 28, 202538.0138.0537.8437.9037.900.35%3,063
Jul 25, 202537.7737.8437.7437.7737.770.75%1,479
Jul 24, 202537.4937.4937.4937.4937.49-0.89%370
Jul 23, 202537.7537.8937.7537.8237.820.89%1,140
Jul 22, 202537.1637.5737.1637.4937.493.14%1,164
Jul 21, 202536.7036.7036.3536.3536.35-0.29%585
Jul 18, 202536.3936.4936.3936.4536.45-0.95%660
Jul 17, 202536.1736.8036.1736.8036.801.89%1,230
Jul 16, 202536.0436.2036.0436.1236.120.20%1,738
Jul 15, 202536.6136.6136.0536.0536.05-2.72%881
Jul 14, 202537.5637.5636.8637.0537.05-1.27%1,926
Jul 11, 202537.4637.6037.4337.5337.53-1.06%3,442
Jul 10, 202537.1937.9637.1937.9337.931.72%30,897
Jul 9, 202537.1337.2937.0537.2937.290.50%2,092
Jul 8, 202536.6637.1036.6637.1037.101.45%1,395
Jul 7, 202536.9537.1036.5736.5736.57-1.59%1,169
Jul 3, 202537.2437.2437.1637.1637.16-0.03%967
Jul 2, 202536.6537.1836.6537.1837.181.55%1,632
Jul 1, 202536.4637.0736.4536.6136.613.81%1,623
Jun 30, 202535.5735.5735.1635.2735.27-0.58%6,817
Jun 27, 202535.4635.7435.1435.4735.470.86%1,094
Jun 26, 202535.0035.2535.0035.1735.170.94%2,747
Jun 25, 202534.8334.9234.8334.8434.84-0.88%2,449
Jun 24, 202535.1835.1835.1535.1535.150.37%940
Jun 23, 202534.7935.0934.7935.0235.020.39%2,090
Jun 20, 202535.0435.0434.8934.8934.890.22%384
Jun 18, 202535.1135.1534.8134.8134.81-0.26%859
Jun 17, 202535.0335.0334.8234.9034.90-0.54%2,179
Jun 16, 202535.1535.1535.0935.0935.090.09%760
Jun 13, 202535.1535.1535.0635.0635.06-0.04%1,165
Jun 12, 202534.5635.0734.5635.0735.070.01%606