The Acquirers Fund ETF (ZIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

35.80

-1.12

(-3.04%)

At close: 04:00PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	36.64	36.68	35.80	35.80	35.80	1,065
Apr 29, 2024	37.01	37.11	36.81	36.92	36.92	3,200
Apr 26, 2024	36.72	36.79	36.64	36.78	36.78	1,900
Apr 25, 2024	36.14	36.77	36.14	36.74	36.74	9,500
Apr 24, 2024	36.65	37.00	36.50	36.59	36.59	57,700
Apr 23, 2024	36.19	36.77	36.19	36.77	36.77	2,500
Apr 22, 2024	36.20	36.28	36.20	36.28	36.28	1,900
Apr 19, 2024	36.04	36.25	35.81	35.81	35.81	5,100
Apr 18, 2024	36.10	36.20	35.82	35.82	35.82	700
Apr 17, 2024	36.19	36.43	35.92	35.92	35.92	3,400
Apr 16, 2024	35.99	36.17	35.53	36.17	36.17	6,000
Apr 15, 2024	36.42	36.44	36.05	36.06	36.06	2,100
Apr 12, 2024	36.65	36.65	35.91	36.10	36.10	4,000
Apr 11, 2024	36.66	36.71	36.29	36.60	36.60	2,200
Apr 10, 2024	36.54	36.68	36.39	36.39	36.39	1,500
Apr 09, 2024	37.25	37.25	36.83	37.15	37.15	2,900
Apr 08, 2024	37.34	37.34	37.25	37.25	37.25	1,400
Apr 05, 2024	37.00	37.28	37.00	37.24	37.24	2,100
Apr 04, 2024	37.56	37.56	37.00	37.00	37.00	1,800
Apr 03, 2024	37.48	37.71	37.46	37.54	37.54	7,700
Apr 02, 2024	37.86	37.86	37.12	37.33	37.33	2,400
Apr 01, 2024	38.22	38.22	37.88	37.94	37.94	3,400
Mar 28, 2024	37.78	38.02	37.65	37.92	37.92	1,600
Mar 27, 2024	37.02	37.60	37.02	37.60	37.60	2,300
Mar 26, 2024	37.16	37.24	36.98	36.98	36.98	1,200
Mar 25, 2024	37.36	37.40	37.16	37.16	37.16	4,000
Mar 22, 2024	37.45	37.45	37.16	37.18	37.18	3,000
Mar 21, 2024	37.42	37.51	37.20	37.51	37.51	1,800
Mar 20, 2024	36.34	37.00	36.15	36.96	36.96	4,300
Mar 19, 2024	35.95	36.34	35.95	36.34	36.34	2,300
Mar 18, 2024	35.81	36.02	35.73	35.95	35.95	1,900
Mar 15, 2024	35.68	35.97	35.68	35.84	35.84	3,700
Mar 14, 2024	35.65	35.66	35.51	35.51	35.51	500
Mar 13, 2024	35.75	36.13	35.75	36.00	36.00	2,200
Mar 12, 2024	35.80	35.80	35.63	35.69	35.69	5,600
Mar 11, 2024	35.89	35.89	35.49	35.69	35.69	2,100
Mar 08, 2024	36.12	36.12	35.85	35.96	35.96	2,300
Mar 07, 2024	35.92	35.92	35.87	35.91	35.91	4,100
Mar 06, 2024	36.09	36.09	35.55	35.55	35.55	700
Mar 05, 2024	35.71	35.92	35.54	35.54	35.54	7,800
Mar 04, 2024	36.00	36.33	35.80	35.80	35.80	7,400
Mar 01, 2024	35.51	35.75	35.51	35.75	35.75	4,600
Feb 29, 2024	35.43	35.59	35.15	35.59	35.59	3,300
Feb 28, 2024	35.28	35.38	35.04	35.12	35.12	51,600
Feb 27, 2024	35.26	35.40	35.23	35.38	35.38	3,200
Feb 26, 2024	35.15	35.15	34.87	35.14	35.14	1,100
Feb 23, 2024	34.65	34.83	34.60	34.83	34.83	1,800
Feb 22, 2024	34.43	34.53	34.43	34.53	34.53	1,400
Feb 21, 2024	33.87	34.49	33.87	34.24	34.24	2,500
Feb 20, 2024	34.29	34.29	34.00	34.02	34.02	7,800
Feb 16, 2024	34.77	35.02	34.70	34.70	34.70	2,000
Feb 15, 2024	34.71	35.09	34.71	35.07	35.07	1,600
Feb 14, 2024	34.15	34.59	34.09	34.52	34.52	2,400
Feb 13, 2024	34.43	34.43	33.85	34.16	34.16	3,000
Feb 12, 2024	34.52	35.40	34.52	35.24	35.24	8,200
Feb 09, 2024	34.45	34.76	34.33	34.76	34.76	3,300
Feb 08, 2024	33.85	34.34	33.85	34.34	34.34	1,800
Feb 07, 2024	33.84	34.10	33.62	33.85	33.85	2,700
Feb 06, 2024	33.75	33.89	33.75	33.89	33.89	4,300
Feb 05, 2024	34.16	34.16	33.75	33.75	33.75	3,600
Feb 02, 2024	34.34	34.47	34.11	34.46	34.46	3,200
Feb 01, 2024	34.69	34.69	34.10	34.60	34.60	2,200
Jan 31, 2024	35.00	35.04	34.46	34.56	34.56	1,200
Jan 30, 2024	35.11	35.21	35.10	35.21	35.21	3,300
Jan 29, 2024	34.59	34.78	34.32	34.78	34.78	1,500
Jan 26, 2024	34.45	35.01	34.45	35.01	35.01	2,700
Jan 25, 2024	34.36	34.36	34.07	34.33	34.33	1,100
Jan 24, 2024	34.49	34.55	34.28	34.28	34.28	1,700
Jan 23, 2024	34.96	34.96	34.25	34.38	34.38	7,800
Jan 22, 2024	34.51	35.15	34.33	35.15	35.15	9,200
Jan 19, 2024	33.83	34.17	33.79	34.17	34.17	1,400
Jan 18, 2024	33.71	34.01	33.51	34.01	34.01	1,900
Jan 17, 2024	33.18	33.54	33.18	33.54	33.54	2,300
Jan 16, 2024	33.93	33.93	33.58	33.71	33.71	6,500
Jan 12, 2024	34.29	34.29	34.00	34.06	34.06	1,100
Jan 11, 2024	34.05	34.07	33.89	34.07	34.07	3,800
Jan 10, 2024	34.22	34.31	34.03	34.27	34.27	2,600
Jan 09, 2024	34.36	34.49	34.04	34.25	34.25	2,400
Jan 08, 2024	34.39	34.65	34.35	34.61	34.61	1,300
Jan 05, 2024	34.43	34.61	34.28	34.28	34.28	3,000
Jan 04, 2024	34.40	34.50	34.32	34.32	34.32	1,900
Jan 03, 2024	34.71	34.71	34.12	34.21	34.21	2,700
Jan 02, 2024	34.78	35.00	34.75	34.84	34.84	4,700
Dec 29, 2023	35.13	35.63	34.77	34.84	34.84	5,200
Dec 28, 2023	35.35	35.35	35.05	35.08	35.08	1,000
Dec 27, 2023	35.31	35.42	35.07	35.20	35.20	8,200
Dec 27, 2023	0.373 Dividend
Dec 26, 2023	35.38	35.60	35.38	35.56	35.19	1,300
Dec 22, 2023	35.24	35.38	35.22	35.33	34.96	1,700
Dec 21, 2023	35.16	35.17	35.01	35.17	34.80	900
Dec 20, 2023	35.18	35.38	34.73	34.73	34.36	15,200
Dec 19, 2023	34.86	35.31	34.86	35.18	34.81	5,200
Dec 18, 2023	34.76	35.38	34.45	34.51	34.15	5,900
Dec 15, 2023	34.69	34.80	34.40	34.55	34.19	12,700
Dec 14, 2023	34.46	34.82	34.46	34.64	34.28	4,100
Dec 13, 2023	32.83	33.51	32.37	33.51	33.16	1,500
Dec 12, 2023	33.40	33.40	32.58	32.58	32.24	13,600
Dec 11, 2023	32.94	32.97	32.89	32.96	32.62	1,700
Dec 08, 2023	33.07	33.10	32.88	33.00	32.65	4,500
Dec 07, 2023	32.45	32.60	32.45	32.60	32.26	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.05%)

CRUDE OIL81.35-0.58(-0.71%)

Bitcoin CAD83,505.66-4,288.16(-4.88%)

The Acquirers Fund ETF (ZIG)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.05%)

CRUDE OIL
81.35
-0.58(-0.71%)

Bitcoin CAD
83,505.66
-4,288.16(-4.88%)