The Acquirers Fund ETF (ZIG) Historical Stock Data

34.90 ↓0.19 (-0.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZIG is up 0.09% a day on average. There have been 13 days where The Acquirers Fund ETF closed green and 17 days where ZIG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-17	35.03	34.90	↓$0.13 (-0.36%)	34.90	35.03	2.18K
2025-06-16	35.15	35.09	↓$0.06 (-0.17%)	35.09	35.15	760
2025-06-13	35.15	35.06	↓$0.09 (-0.27%)	35.06	35.15	1.17K
2025-06-12	34.56	35.07	↑$0.51 (1.47%)	34.56	35.07	606
2025-06-11	35.08	35.06	↓$0.02 (-0.05%)	34.98	35.08	1.07K
2025-06-10	35.00	35.21	↑$0.21 (0.60%)	35.00	35.27	2.21K
2025-06-09	34.59	34.80	↑$0.21 (0.60%)	34.59	34.94	1.01K
2025-06-06	34.39	34.36	↓$0.03 (-0.08%)	34.26	34.41	1.59K
2025-06-05	34.35	34.05	↓$0.30 (-0.89%)	33.97	34.35	687
2025-06-04	34.35	34.28	↓$0.06 (-0.19%)	34.28	34.35	592
2025-06-03	33.75	34.41	↑$0.66 (1.96%)	33.75	34.41	0.95K
2025-06-02	33.65	33.72	↑$0.07 (0.21%)	33.65	33.72	888
2025-05-30	33.69	33.60	↓$0.09 (-0.28%)	33.60	33.69	794
2025-05-29	34.15	33.85	↓$0.30 (-0.89%)	33.58	34.15	2.08K
2025-05-28	34.11	33.92	↓$0.20 (-0.57%)	33.87	34.11	665
2025-05-27	34.12	34.45	↑$0.33 (0.96%)	33.90	34.45	1.17K
2025-05-23	33.54	33.75	↑$0.21 (0.62%)	33.54	33.92	1.25K
2025-05-22	33.74	33.99	↑$0.25 (0.73%)	33.61	33.99	1.73K
2025-05-21	34.63	34.15	↓$0.48 (-1.40%)	34.15	34.63	438
2025-05-20	35.21	34.96	↓$0.25 (-0.72%)	34.96	35.21	570
2025-05-19	34.98	35.24	↑$0.26 (0.73%)	34.98	35.24	764
2025-05-16	35.13	35.53	↑$0.40 (1.13%)	35.13	35.53	1.84K
2025-05-15	34.87	35.23	↑$0.36 (1.02%)	34.87	35.23	2.23K
2025-05-14	35.58	35.29	↓$0.29 (-0.81%)	35.24	35.58	16.21K
2025-05-13	35.82	35.81	↓$0.01 (-0.03%)	35.81	35.89	609
2025-05-12	35.50	35.30	↓$0.20 (-0.58%)	35.27	35.50	685
2025-05-09	33.91	33.68	↓$0.23 (-0.67%)	33.55	33.91	1.32K
2025-05-08	33.35	33.74	↑$0.39 (1.18%)	33.35	33.86	2.76K
2025-05-07	32.96	32.96	↑$0.00 (0.00%)	32.88	33.07	6.21K
2025-05-06	33.18	32.94	↓$0.24 (-0.73%)	32.87	33.18	1.25K