The Acquirers Fund ETF (ZIG) Historical Stock Data
37.28 ↑0.05 (0.13%)
As of May 7, 2024, 11:49am EST.
Historical Data
In the past 30 trading days, ZIG is down -0.16% a day on average. There have been 12 days where The Acquirers Fund ETF closed green and 18 days where ZIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 37.04 | 37.23 | ↑$0.19 (0.51%) | 36.91 | 37.23 | 7.77K |
| 2024-05-03 | 36.83 | 36.81 | ↓$0.02 (-0.06%) | 36.50 | 36.83 | 1.02K |
| 2024-05-02 | 36.23 | 36.38 | ↑$0.15 (0.42%) | 35.97 | 36.38 | 1.15K |
| 2024-05-01 | 35.88 | 36.06 | ↑$0.18 (0.50%) | 35.88 | 36.20 | 2.60K |
| 2024-04-30 | 36.64 | 35.80 | ↓$0.84 (-2.29%) | 35.80 | 36.68 | 1.07K |
| 2024-04-29 | 37.01 | 36.92 | ↓$0.09 (-0.23%) | 36.82 | 37.11 | 3.20K |
| 2024-04-26 | 36.72 | 36.79 | ↑$0.07 (0.18%) | 36.64 | 36.80 | 1.94K |
| 2024-04-25 | 36.14 | 36.74 | ↑$0.60 (1.66%) | 36.14 | 36.77 | 9.54K |
| 2024-04-24 | 36.65 | 36.59 | ↓$0.06 (-0.17%) | 36.50 | 37.00 | 57.69K |
| 2024-04-23 | 36.19 | 36.77 | ↑$0.58 (1.60%) | 36.19 | 36.77 | 2.46K |
| 2024-04-22 | 36.20 | 36.28 | ↑$0.08 (0.21%) | 36.20 | 36.28 | 1.89K |
| 2024-04-19 | 36.04 | 35.81 | ↓$0.23 (-0.64%) | 35.81 | 36.25 | 5.10K |
| 2024-04-18 | 36.10 | 35.82 | ↓$0.28 (-0.79%) | 35.82 | 36.20 | 738 |
| 2024-04-17 | 36.19 | 35.92 | ↓$0.27 (-0.73%) | 35.92 | 36.43 | 3.38K |
| 2024-04-16 | 35.99 | 36.16 | ↑$0.17 (0.49%) | 35.53 | 36.16 | 5.97K |
| 2024-04-15 | 36.42 | 36.06 | ↓$0.35 (-0.97%) | 36.05 | 36.44 | 2.09K |
| 2024-04-12 | 36.65 | 36.10 | ↓$0.55 (-1.50%) | 35.91 | 36.65 | 3.98K |
| 2024-04-11 | 36.66 | 36.60 | ↓$0.06 (-0.17%) | 36.38 | 36.71 | 2.23K |
| 2024-04-10 | 36.54 | 36.39 | ↓$0.15 (-0.41%) | 36.39 | 36.55 | 1.52K |
| 2024-04-09 | 37.25 | 37.16 | ↓$0.09 (-0.25%) | 36.83 | 37.25 | 2.88K |
| 2024-04-08 | 37.34 | 37.25 | ↓$0.10 (-0.26%) | 37.25 | 37.34 | 1.35K |
| 2024-04-05 | 37.00 | 37.24 | ↑$0.24 (0.65%) | 37.00 | 37.28 | 2.13K |
| 2024-04-04 | 37.57 | 37.00 | ↓$0.57 (-1.51%) | 37.00 | 37.57 | 1.83K |
| 2024-04-03 | 37.48 | 37.54 | ↑$0.06 (0.17%) | 37.46 | 37.71 | 7.67K |
| 2024-04-02 | 37.86 | 37.33 | ↓$0.53 (-1.39%) | 37.12 | 37.86 | 2.36K |
| 2024-04-01 | 38.22 | 37.94 | ↓$0.28 (-0.73%) | 37.88 | 38.22 | 3.44K |
| 2024-03-28 | 37.78 | 37.92 | ↑$0.15 (0.39%) | 37.65 | 38.02 | 1.65K |
| 2024-03-27 | 37.02 | 37.60 | ↑$0.58 (1.56%) | 37.02 | 37.60 | 2.28K |
| 2024-03-26 | 37.16 | 36.98 | ↓$0.18 (-0.47%) | 36.98 | 37.24 | 1.16K |
| 2024-03-25 | 37.36 | 37.16 | ↓$0.20 (-0.53%) | 37.16 | 37.40 | 3.98K |
Create an account or log in to view more rows.
$ZIG low volume
expect flat or negative close
$ZIG good times
$ZIG cup and handle dont play
$ZIG is it Monday yet???
$ZIG to the moon!
$ZIG hello
please hold.
$ZIG low volume
expect flat or negative close
$ZIG Guys when can we expect that 30% drop?
$ZIG going green
$ZIG come back next earning