The Acquirers Fund ETF (ZIG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:35PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 37.80 | 37.88 | 37.80 | 37.88 | 37.88 | 1,155 |
| May 20, 2024 | 37.81 | 37.81 | 37.65 | 37.73 | 37.73 | 900 |
| May 17, 2024 | 37.69 | 37.69 | 37.58 | 37.58 | 37.58 | 900 |
| May 16, 2024 | 38.10 | 38.10 | 37.65 | 37.65 | 37.65 | 1,900 |
| May 15, 2024 | 37.75 | 37.95 | 37.75 | 37.88 | 37.88 | 1,900 |
| May 14, 2024 | 37.54 | 37.70 | 37.54 | 37.68 | 37.68 | 3,500 |
| May 13, 2024 | 37.45 | 37.45 | 37.28 | 37.32 | 37.32 | 1,700 |
| May 10, 2024 | 37.44 | 37.54 | 37.10 | 37.29 | 37.29 | 6,200 |
| May 09, 2024 | 37.45 | 37.54 | 37.39 | 37.54 | 37.54 | 3,200 |
| May 08, 2024 | 37.08 | 37.08 | 36.93 | 36.93 | 36.93 | 13,500 |
| May 07, 2024 | 37.45 | 37.45 | 37.10 | 37.10 | 37.10 | 1,100 |
| May 06, 2024 | 37.04 | 37.23 | 36.91 | 37.23 | 37.23 | 7,800 |
| May 03, 2024 | 36.83 | 36.83 | 36.50 | 36.81 | 36.81 | 1,000 |
| May 02, 2024 | 36.23 | 36.38 | 35.97 | 36.38 | 36.38 | 1,200 |
| May 01, 2024 | 35.88 | 36.50 | 35.88 | 36.06 | 36.06 | 2,600 |
| Apr 30, 2024 | 36.64 | 36.68 | 35.80 | 35.80 | 35.80 | 1,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.