The Acquirers Fund ETF (ZIG) Historical Stock Data
37.46 ↓0.32 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIG is up 0.03% a day on average. There have been 17 days where The Acquirers Fund ETF closed green and 13 days where ZIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 37.71 | 37.46 | ↓$0.25 (-0.66%) | 37.35 | 37.71 | 2K |
| 2025-12-18 | 38.12 | 37.78 | ↓$0.34 (-0.89%) | 37.78 | 38.12 | 799 |
| 2025-12-17 | 38.07 | 37.81 | ↓$0.25 (-0.67%) | 37.81 | 38.07 | 376 |
| 2025-12-16 | 37.99 | 37.69 | ↓$0.30 (-0.78%) | 37.62 | 37.99 | 1.12K |
| 2025-12-15 | 38.65 | 38.11 | ↓$0.54 (-1.39%) | 37.94 | 38.65 | 2.46K |
| 2025-12-12 | 38.70 | 38.37 | ↓$0.33 (-0.84%) | 38.37 | 38.70 | 757 |
| 2025-12-11 | 38.70 | 38.51 | ↓$0.19 (-0.50%) | 38.40 | 38.72 | 6.07K |
| 2025-12-10 | 37.76 | 38.46 | ↑$0.70 (1.84%) | 37.74 | 38.46 | 3.40K |
| 2025-12-09 | 37.52 | 37.48 | ↓$0.04 (-0.11%) | 37.48 | 37.59 | 1.36K |
| 2025-12-08 | 37.57 | 37.54 | ↓$0.03 (-0.08%) | 37.54 | 37.57 | 0.96K |
| 2025-12-05 | 37.92 | 37.95 | ↑$0.03 (0.07%) | 37.92 | 37.95 | 667 |
| 2025-12-04 | 38.01 | 37.84 | ↓$0.17 (-0.46%) | 37.84 | 38.01 | 4.44K |
| 2025-12-03 | 37.98 | 38.19 | ↑$0.21 (0.55%) | 37.98 | 38.31 | 6.48K |
| 2025-12-02 | 37.24 | 37.41 | ↑$0.17 (0.47%) | 37.24 | 37.42 | 664 |
| 2025-12-01 | 37.19 | 37.52 | ↑$0.33 (0.89%) | 37.19 | 37.60 | 835 |
| 2025-11-28 | 37.13 | 37.22 | ↑$0.09 (0.25%) | 37.13 | 37.22 | 245 |
| 2025-11-26 | 37.00 | 37.20 | ↑$0.20 (0.53%) | 37.00 | 37.42 | 5.91K |
| 2025-11-25 | 36.73 | 36.73 | ↑$0.00 (0.00%) | 36.73 | 36.73 | 314 |
| 2025-11-24 | 35.46 | 35.69 | ↑$0.23 (0.66%) | 35.46 | 35.82 | 605 |
| 2025-11-21 | 34.93 | 35.71 | ↑$0.78 (2.22%) | 34.93 | 35.81 | 1.93K |
| 2025-11-20 | 35.36 | 34.66 | ↓$0.70 (-1.97%) | 34.66 | 35.58 | 1.21K |
| 2025-11-19 | 35.43 | 35.43 | ↑$0.00 (0.01%) | 35.43 | 35.43 | 1.09K |
| 2025-11-18 | 35.00 | 35.51 | ↑$0.51 (1.46%) | 35.00 | 35.62 | 4.94K |
| 2025-11-17 | 35.80 | 35.21 | ↓$0.59 (-1.64%) | 35.21 | 35.80 | 1.53K |
| 2025-11-14 | 35.70 | 35.92 | ↑$0.22 (0.62%) | 35.70 | 35.98 | 1.76K |
| 2025-11-13 | 35.89 | 35.93 | ↑$0.04 (0.12%) | 35.78 | 35.93 | 585 |
| 2025-11-12 | 36.43 | 36.23 | ↓$0.20 (-0.55%) | 36.23 | 36.43 | 1.38K |
| 2025-11-11 | 36.03 | 36.22 | ↑$0.19 (0.54%) | 36.03 | 36.40 | 1.01K |
| 2025-11-10 | 35.85 | 36.01 | ↑$0.17 (0.47%) | 35.85 | 36.04 | 814 |
| 2025-11-07 | 35.75 | 35.98 | ↑$0.23 (0.63%) | 35.75 | 35.98 | 1.38K |
Create an account or log in to view more rows.
$ZIG a comeback is always more fun than an all out win!!!!
$ZIG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ZIG another bear trap
$ZIG buy buy buy!!
$ZIG very nice
$ZIG BUY BUY BUY
$ZIG Green by EOD guarentee
$ZIG tomorrow will be an explosion day
I believe it!
$ZIG Be patient !!
$ZIG nearing a decent swing entry point