The Acquirers Fund ETF (ZIG) Historical Stock Data
39.84 ↑0.57 (1.46%)
As of July 23, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, ZIG is down 0.00% a day on average. There have been 14 days where The Acquirers Fund ETF closed green and 16 days where ZIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 39.78 | 39.84 | ↑$0.06 (0.16%) | 39.56 | 39.85 | 3.03K |
| 2024-07-25 | 38.75 | 39.27 | ↑$0.52 (1.34%) | 38.75 | 39.43 | 889 |
| 2024-07-24 | 39.07 | 38.68 | ↓$0.39 (-0.99%) | 38.68 | 39.07 | 696 |
| 2024-07-23 | 39.33 | 39.40 | ↑$0.07 (0.18%) | 39.22 | 39.43 | 1.46K |
| 2024-07-22 | 38.76 | 39.29 | ↑$0.53 (1.37%) | 38.52 | 39.29 | 3.68K |
| 2024-07-19 | 39.08 | 38.95 | ↓$0.13 (-0.34%) | 38.95 | 39.08 | 308 |
| 2024-07-18 | 39.23 | 39.04 | ↓$0.19 (-0.49%) | 39.04 | 39.68 | 2.78K |
| 2024-07-17 | 39.17 | 39.01 | ↓$0.16 (-0.41%) | 39.01 | 39.23 | 7.28K |
| 2024-07-16 | 38.44 | 39.17 | ↑$0.73 (1.91%) | 38.33 | 39.26 | 25.56K |
| 2024-07-15 | 38.08 | 38.00 | ↓$0.08 (-0.20%) | 37.99 | 38.33 | 2.61K |
| 2024-07-12 | 37.82 | 37.71 | ↓$0.11 (-0.30%) | 37.71 | 37.85 | 1.86K |
| 2024-07-11 | 36.57 | 37.47 | ↑$0.90 (2.46%) | 36.39 | 37.47 | 2.84K |
| 2024-07-10 | 36.12 | 36.14 | ↑$0.02 (0.06%) | 36.05 | 36.14 | 1.63K |
| 2024-07-09 | 35.97 | 35.76 | ↓$0.21 (-0.58%) | 35.76 | 36.08 | 6.45K |
| 2024-07-08 | 36.00 | 35.85 | ↓$0.15 (-0.42%) | 35.77 | 36.07 | 3.50K |
| 2024-07-05 | 37.21 | 35.87 | ↓$1.34 (-3.61%) | 35.87 | 37.21 | 7.87K |
| 2024-07-03 | 36.56 | 36.32 | ↓$0.24 (-0.65%) | 36.32 | 36.56 | 338 |
| 2024-07-02 | 36.30 | 36.37 | ↑$0.07 (0.18%) | 36.22 | 36.37 | 0.93K |
| 2024-07-01 | 36.65 | 36.44 | ↓$0.21 (-0.56%) | 36.32 | 36.65 | 1.60K |
| 2024-06-28 | 36.49 | 36.44 | ↓$0.05 (-0.13%) | 36.44 | 36.56 | 1.59K |
| 2024-06-27 | 36.04 | 36.09 | ↑$0.05 (0.14%) | 36.04 | 36.12 | 1.88K |
| 2024-06-26 | 36.08 | 36.11 | ↑$0.03 (0.09%) | 36.05 | 36.12 | 2.02K |
| 2024-06-25 | 36.55 | 36.31 | ↓$0.24 (-0.66%) | 36.07 | 36.55 | 4.16K |
| 2024-06-24 | 36.39 | 36.70 | ↑$0.31 (0.85%) | 36.39 | 36.70 | 2.07K |
| 2024-06-21 | 36.35 | 36.33 | ↓$0.02 (-0.04%) | 36.22 | 36.35 | 2K |
| 2024-06-20 | 36.50 | 36.45 | ↓$0.05 (-0.13%) | 36.45 | 36.60 | 612 |
| 2024-06-18 | 36.16 | 36.30 | ↑$0.14 (0.38%) | 36.16 | 36.31 | 1.36K |
| 2024-06-17 | 36.30 | 36.38 | ↑$0.08 (0.22%) | 36.08 | 36.38 | 2.75K |
| 2024-06-14 | 36.04 | 36.16 | ↑$0.12 (0.34%) | 36.04 | 36.33 | 2.39K |
| 2024-06-13 | 36.73 | 36.65 | ↓$0.08 (-0.21%) | 36.38 | 36.73 | 2.09K |
Create an account or log in to view more rows.
$ZIG Felling good about next week!!
$ZIG up we go
$ZIG the best advice has been no stop losses. Would have cost a fortune!!!
$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