Acquirers Fund (ZIG)
NYSEARCA: ZIG · Real-Time Price · USD
33.16
+0.72 (2.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ZIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.54 | 33.16 | 32.54 | 33.16 | 33.16 | 2.22% | 1,446 |
| Apr 23, 2025 | 33.04 | 33.21 | 32.44 | 32.44 | 32.44 | 0.50% | 1,109 |
| Apr 22, 2025 | 32.13 | 32.28 | 32.13 | 32.28 | 32.28 | 3.34% | 606 |
| Apr 21, 2025 | 31.20 | 31.24 | 30.97 | 31.24 | 31.24 | -2.31% | 1,060 |
| Apr 17, 2025 | 31.83 | 32.14 | 31.73 | 31.98 | 31.98 | 1.90% | 3,095 |
| Apr 16, 2025 | 31.76 | 31.76 | 31.12 | 31.38 | 31.38 | -0.51% | 6,055 |
| Apr 15, 2025 | 31.68 | 31.99 | 31.54 | 31.54 | 31.54 | -0.75% | 3,504 |
| Apr 14, 2025 | 31.97 | 31.98 | 31.54 | 31.78 | 31.78 | 0.69% | 1,941 |
| Apr 11, 2025 | 30.75 | 31.62 | 30.72 | 31.56 | 31.56 | 1.19% | 4,709 |
| Apr 10, 2025 | 31.95 | 32.18 | 30.68 | 31.19 | 31.19 | -5.50% | 2,027 |
| Apr 9, 2025 | 29.59 | 33.01 | 29.44 | 33.01 | 33.01 | 10.18% | 4,042 |
| Apr 8, 2025 | 31.87 | 31.87 | 29.79 | 29.96 | 29.96 | -3.29% | 32,708 |
| Apr 7, 2025 | 30.46 | 32.34 | 29.78 | 30.98 | 30.98 | -1.81% | 14,102 |
| Apr 4, 2025 | 31.63 | 31.91 | 30.90 | 31.55 | 31.55 | -3.83% | 11,108 |
| Apr 3, 2025 | 34.33 | 34.45 | 32.80 | 32.80 | 32.80 | -8.73% | 14,604 |
| Apr 2, 2025 | 35.10 | 35.94 | 35.10 | 35.94 | 35.94 | 1.45% | 1,138 |
| Apr 1, 2025 | 35.36 | 35.51 | 35.04 | 35.43 | 35.43 | 0.50% | 1,862 |
| Mar 31, 2025 | 35.04 | 35.36 | 34.87 | 35.25 | 35.25 | 0.42% | 9,781 |
| Mar 28, 2025 | 35.31 | 35.44 | 34.99 | 35.10 | 35.10 | -2.26% | 1,417 |
| Mar 27, 2025 | 35.87 | 36.05 | 35.72 | 35.91 | 35.91 | -0.13% | 1,548 |
| Mar 26, 2025 | 36.05 | 36.18 | 35.93 | 35.96 | 35.96 | 0.01% | 9,335 |
| Mar 25, 2025 | 35.88 | 35.96 | 35.87 | 35.96 | 35.96 | -0.27% | 617 |
| Mar 24, 2025 | 35.84 | 36.05 | 35.84 | 36.05 | 36.05 | 2.74% | 1,783 |
| Mar 21, 2025 | 35.18 | 35.18 | 34.95 | 35.09 | 35.09 | -1.27% | 11,039 |
| Mar 20, 2025 | 35.65 | 35.68 | 35.42 | 35.55 | 35.55 | -0.78% | 10,493 |
| Mar 19, 2025 | 35.50 | 35.91 | 35.50 | 35.82 | 35.82 | 1.07% | 5,965 |
| Mar 18, 2025 | 35.25 | 35.44 | 35.22 | 35.44 | 35.44 | -0.19% | 2,370 |
| Mar 17, 2025 | 34.97 | 35.54 | 34.97 | 35.51 | 35.51 | 1.40% | 3,638 |
| Mar 14, 2025 | 34.65 | 35.02 | 34.65 | 35.02 | 35.02 | 2.00% | 4,378 |
| 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 |