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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 34.83 | 34.83 | 34.22 | 34.33 | 34.33 | -1.40% | 5,704 |
Mar 12, 2025 | 34.83 | 34.85 | 34.82 | 34.82 | 34.82 | -0.55% | 2,117 |
Mar 11, 2025 | 34.98 | 35.14 | 34.95 | 35.01 | 35.01 | -0.52% | 4,601 |
Mar 10, 2025 | 35.26 | 35.39 | 34.91 | 35.20 | 35.20 | -1.49% | 9,218 |
Mar 7, 2025 | 35.51 | 35.82 | 35.08 | 35.73 | 35.73 | 0.53% | 5,441 |
Mar 6, 2025 | 35.30 | 35.54 | 35.16 | 35.54 | 35.54 | -0.54% | 8,107 |
Mar 5, 2025 | 35.50 | 35.73 | 35.01 | 35.73 | 35.73 | 0.65% | 2,914 |
Mar 4, 2025 | 35.56 | 35.63 | 35.00 | 35.50 | 35.50 | -1.04% | 7,364 |
Mar 3, 2025 | 36.91 | 36.95 | 35.87 | 35.87 | 35.87 | -2.31% | 2,473 |
Feb 28, 2025 | 36.50 | 36.72 | 36.39 | 36.72 | 36.72 | 0.61% | 2,629 |
Feb 27, 2025 | 37.04 | 37.30 | 36.50 | 36.50 | 36.50 | -1.32% | 4,226 |
Feb 26, 2025 | 37.45 | 37.70 | 36.98 | 36.99 | 36.99 | -0.44% | 4,133 |
Feb 25, 2025 | 37.07 | 37.26 | 36.81 | 37.15 | 37.15 | 0.15% | 142,487 |
Feb 24, 2025 | 37.19 | 37.30 | 36.85 | 37.10 | 37.10 | 0.12% | 4,140 |
Feb 21, 2025 | 38.19 | 38.19 | 37.06 | 37.06 | 37.06 | -2.73% | 4,827 |
Feb 20, 2025 | 38.11 | 38.11 | 37.84 | 38.10 | 38.10 | -0.56% | 10,174 |
Feb 19, 2025 | 38.18 | 38.39 | 38.17 | 38.31 | 38.31 | -0.70% | 3,986 |
Feb 18, 2025 | 38.51 | 38.75 | 38.44 | 38.58 | 38.58 | 0.25% | 2,793 |
Feb 14, 2025 | 38.55 | 38.56 | 38.49 | 38.49 | 38.49 | -0.22% | 2,655 |
Feb 13, 2025 | 38.39 | 38.69 | 38.26 | 38.57 | 38.57 | 1.12% | 14,826 |
Feb 12, 2025 | 38.43 | 38.52 | 38.03 | 38.14 | 38.14 | -2.01% | 4,163 |
Feb 11, 2025 | 39.10 | 39.10 | 38.92 | 38.92 | 38.92 | 0.20% | 1,267 |
Feb 10, 2025 | 38.78 | 38.89 | 38.76 | 38.85 | 38.85 | 1.39% | 2,151 |
Feb 7, 2025 | 39.05 | 39.05 | 38.31 | 38.31 | 38.31 | -1.32% | 4,591 |
Feb 6, 2025 | 39.21 | 39.33 | 38.72 | 38.83 | 38.83 | -0.79% | 2,294 |
Feb 5, 2025 | 38.99 | 39.21 | 38.88 | 39.13 | 39.13 | 0.39% | 2,788 |
Feb 4, 2025 | 38.60 | 39.01 | 38.60 | 38.98 | 38.98 | 0.51% | 9,020 |
Feb 3, 2025 | 38.74 | 38.95 | 38.48 | 38.78 | 38.78 | -0.79% | 1,634 |
Jan 31, 2025 | 39.61 | 39.70 | 39.09 | 39.09 | 39.09 | -1.19% | 14,172 |
Jan 30, 2025 | 39.41 | 39.67 | 39.39 | 39.56 | 39.56 | 0.92% | 8,437 |
Jan 29, 2025 | 39.09 | 39.37 | 39.09 | 39.20 | 39.20 | 0.35% | 1,802 |
Jan 28, 2025 | 39.08 | 39.27 | 39.00 | 39.06 | 39.06 | -0.10% | 2,434 |
Jan 27, 2025 | 39.20 | 39.53 | 39.10 | 39.10 | 39.10 | -0.70% | 1,089 |
Jan 24, 2025 | 39.65 | 39.68 | 39.38 | 39.38 | 39.38 | -0.95% | 1,593 |
Jan 23, 2025 | 39.67 | 39.88 | 39.67 | 39.76 | 39.76 | 0.63% | 769 |
Jan 22, 2025 | 39.72 | 39.72 | 39.51 | 39.51 | 39.51 | -1.07% | 1,397 |
Jan 21, 2025 | 39.74 | 39.94 | 39.74 | 39.94 | 39.94 | 0.96% | 2,218 |
Jan 17, 2025 | 39.71 | 39.71 | 39.48 | 39.56 | 39.56 | 0.40% | 1,617 |
Jan 16, 2025 | 39.41 | 39.42 | 39.40 | 39.40 | 39.40 | -0.29% | 1,142 |
Jan 15, 2025 | 39.57 | 39.67 | 39.43 | 39.52 | 39.52 | 1.67% | 1,954 |
Jan 14, 2025 | 38.72 | 38.91 | 38.45 | 38.87 | 38.87 | 0.93% | 1,578 |
Jan 13, 2025 | 37.55 | 38.51 | 37.55 | 38.51 | 38.51 | 2.28% | 2,037 |
Jan 10, 2025 | 37.85 | 38.04 | 37.53 | 37.65 | 37.65 | -1.60% | 3,340 |
Jan 8, 2025 | 38.15 | 38.27 | 38.15 | 38.27 | 38.27 | -0.17% | 902 |
Jan 7, 2025 | 38.57 | 38.57 | 38.33 | 38.33 | 38.33 | -0.67% | 1,923 |
Jan 6, 2025 | 38.77 | 38.78 | 38.58 | 38.59 | 38.59 | 0.31% | 1,363 |
Jan 3, 2025 | 38.27 | 38.47 | 38.02 | 38.47 | 38.47 | 0.79% | 3,191 |
Jan 2, 2025 | 38.46 | 38.50 | 38.07 | 38.17 | 38.17 | 0.32% | 4,700 |
Dec 31, 2024 | 38.20 | 38.34 | 38.05 | 38.05 | 38.05 | 0.20% | 7,056 |
Dec 30, 2024 | 37.98 | 38.22 | 37.61 | 37.97 | 37.97 | -2.39% | 6,214 |