Acquirers Fund (ZIG)
NYSEARCA: ZIG · Real-Time Price · USD
34.85
-0.16 (-0.47%)
Mar 12, 2025, 4:00 PM EST - Market closed

ZIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202534.8334.8334.2234.3334.33-1.40%5,704
Mar 12, 202534.8334.8534.8234.8234.82-0.55%2,117
Mar 11, 202534.9835.1434.9535.0135.01-0.52%4,601
Mar 10, 202535.2635.3934.9135.2035.20-1.49%9,218
Mar 7, 202535.5135.8235.0835.7335.730.53%5,441
Mar 6, 202535.3035.5435.1635.5435.54-0.54%8,107
Mar 5, 202535.5035.7335.0135.7335.730.65%2,914
Mar 4, 202535.5635.6335.0035.5035.50-1.04%7,364
Mar 3, 202536.9136.9535.8735.8735.87-2.31%2,473
Feb 28, 202536.5036.7236.3936.7236.720.61%2,629
Feb 27, 202537.0437.3036.5036.5036.50-1.32%4,226
Feb 26, 202537.4537.7036.9836.9936.99-0.44%4,133
Feb 25, 202537.0737.2636.8137.1537.150.15%142,487
Feb 24, 202537.1937.3036.8537.1037.100.12%4,140
Feb 21, 202538.1938.1937.0637.0637.06-2.73%4,827
Feb 20, 202538.1138.1137.8438.1038.10-0.56%10,174
Feb 19, 202538.1838.3938.1738.3138.31-0.70%3,986
Feb 18, 202538.5138.7538.4438.5838.580.25%2,793
Feb 14, 202538.5538.5638.4938.4938.49-0.22%2,655
Feb 13, 202538.3938.6938.2638.5738.571.12%14,826
Feb 12, 202538.4338.5238.0338.1438.14-2.01%4,163
Feb 11, 202539.1039.1038.9238.9238.920.20%1,267
Feb 10, 202538.7838.8938.7638.8538.851.39%2,151
Feb 7, 202539.0539.0538.3138.3138.31-1.32%4,591
Feb 6, 202539.2139.3338.7238.8338.83-0.79%2,294
Feb 5, 202538.9939.2138.8839.1339.130.39%2,788
Feb 4, 202538.6039.0138.6038.9838.980.51%9,020
Feb 3, 202538.7438.9538.4838.7838.78-0.79%1,634
Jan 31, 202539.6139.7039.0939.0939.09-1.19%14,172
Jan 30, 202539.4139.6739.3939.5639.560.92%8,437
Jan 29, 202539.0939.3739.0939.2039.200.35%1,802
Jan 28, 202539.0839.2739.0039.0639.06-0.10%2,434
Jan 27, 202539.2039.5339.1039.1039.10-0.70%1,089
Jan 24, 202539.6539.6839.3839.3839.38-0.95%1,593
Jan 23, 202539.6739.8839.6739.7639.760.63%769
Jan 22, 202539.7239.7239.5139.5139.51-1.07%1,397
Jan 21, 202539.7439.9439.7439.9439.940.96%2,218
Jan 17, 202539.7139.7139.4839.5639.560.40%1,617
Jan 16, 202539.4139.4239.4039.4039.40-0.29%1,142
Jan 15, 202539.5739.6739.4339.5239.521.67%1,954
Jan 14, 202538.7238.9138.4538.8738.870.93%1,578
Jan 13, 202537.5538.5137.5538.5138.512.28%2,037
Jan 10, 202537.8538.0437.5337.6537.65-1.60%3,340
Jan 8, 202538.1538.2738.1538.2738.27-0.17%902
Jan 7, 202538.5738.5738.3338.3338.33-0.67%1,923
Jan 6, 202538.7738.7838.5838.5938.590.31%1,363
Jan 3, 202538.2738.4738.0238.4738.470.79%3,191
Jan 2, 202538.4638.5038.0738.1738.170.32%4,700
Dec 31, 202438.2038.3438.0538.0538.050.20%7,056
Dec 30, 202437.9838.2237.6137.9737.97-2.39%6,214