The Acquirers Fund ETF (ZIG) Historical Stock Data

36.65 ↓0.31 (-0.83%)
As of June 5, 2024, 2:25pm EST.

Historical Data

In the past 30 trading days, ZIG is down -0.14% a day on average. There have been 11 days where The Acquirers Fund ETF closed green and 19 days where ZIG closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1336.7336.65↓$0.08 (-0.21%)36.3836.732.09K
2024-06-1237.1236.96↓$0.16 (-0.43%)36.8937.222.37K
2024-06-1136.5036.67↑$0.17 (0.47%)36.5036.841.87K
2024-06-1037.1337.03↓$0.10 (-0.28%)36.9937.132.08K
2024-06-0736.8036.75↓$0.05 (-0.14%)36.6536.922.03K
2024-06-0637.2337.21↓$0.02 (-0.07%)37.1437.300.94K
2024-06-0536.9937.19↑$0.20 (0.53%)36.9737.191.58K
2024-06-0437.2036.95↓$0.25 (-0.67%)36.8937.201.64K
2024-06-0338.0737.91↓$0.16 (-0.42%)37.6738.0717K
2024-05-3137.7037.95↑$0.25 (0.66%)37.7037.95674
2024-05-3037.2937.40↑$0.12 (0.32%)37.2937.49541
2024-05-2937.0537.03↓$0.02 (-0.05%)37.0337.202.96K
2024-05-2837.5437.40↓$0.14 (-0.37%)37.4037.563.07K
2024-05-2437.4037.41↑$0.01 (0.02%)37.3037.524.26K
2024-05-2337.4737.12↓$0.35 (-0.92%)37.1237.470.92K
2024-05-2237.8837.49↓$0.39 (-1.02%)37.4937.882.54K
2024-05-2137.8037.88↑$0.08 (0.21%)37.8037.961.12K
2024-05-2037.8137.73↓$0.08 (-0.20%)37.6537.810.90K
2024-05-1737.6937.58↓$0.11 (-0.28%)37.5837.690.91K
2024-05-1638.1037.65↓$0.45 (-1.17%)37.6538.101.90K
2024-05-1537.7537.88↑$0.13 (0.36%)37.7537.951.92K
2024-05-1437.5437.68↑$0.14 (0.37%)37.5437.703.50K
2024-05-1337.4537.32↓$0.13 (-0.35%)37.2837.451.74K
2024-05-1037.4437.29↓$0.15 (-0.39%)37.1137.546.17K
2024-05-0937.4537.54↑$0.09 (0.24%)37.3937.543.22K
2024-05-0837.0836.93↓$0.15 (-0.40%)36.9337.0813.46K
2024-05-0737.4537.10↓$0.35 (-0.95%)37.1037.451.07K
2024-05-0637.0437.23↑$0.19 (0.51%)36.9137.237.77K
2024-05-0336.8336.81↓$0.02 (-0.06%)36.5036.831.02K
2024-05-0236.2336.38↑$0.15 (0.42%)35.9736.381.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$ZIG the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
TFTSeasonOne

$ZIG low volume

expect flat or negative close

0 Like Report
BretJohns

$ZIG low volume

expect flat or negative close

0 Like Report
turkeyday33

$ZIG Guys when can we expect that 30% drop?

0 Like Report