Acquirers Fund ETF (ZIG)
AMEX: ZIG
· Real-Time Price · USD
38.74
0.00 (0.00%)
At close: Sep 11, 2025, 9:42 AM
ZIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.66 | 38.74 | 38.49 | 38.74 | 38.74 | 0.47% | 2,303 |
| Sep 9, 2025 | 38.97 | 38.97 | 38.56 | 38.56 | 38.56 | -1.76% | 907 |
| Sep 8, 2025 | 38.92 | 39.25 | 38.92 | 39.25 | 39.25 | -0.13% | 1,412 |
| Sep 5, 2025 | 39.47 | 39.54 | 39.30 | 39.30 | 39.30 | -0.66% | 1,318 |
| Sep 4, 2025 | 38.80 | 39.56 | 38.80 | 39.56 | 39.56 | 2.49% | 723 |
| Sep 3, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -0.67% | 500 |
| Sep 2, 2025 | 38.42 | 38.86 | 38.42 | 38.86 | 38.86 | 0.21% | 900 |
| Aug 29, 2025 | 39.10 | 39.10 | 38.78 | 38.78 | 38.78 | -0.28% | 1,400 |
| Aug 28, 2025 | 38.71 | 38.89 | 38.66 | 38.89 | 38.89 | -0.28% | 400 |
| Aug 27, 2025 | 38.63 | 39.01 | 38.63 | 39.00 | 39.00 | 0.83% | 1,147 |
| Aug 26, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.49% | 700 |
| Aug 25, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.44% | 400 |
| Aug 22, 2025 | 38.15 | 39.04 | 38.15 | 39.04 | 39.04 | 4.81% | 800 |
| Aug 21, 2025 | 37.06 | 37.25 | 37.06 | 37.25 | 37.25 | 0.03% | 1,000 |
| Aug 20, 2025 | 37.61 | 37.67 | 37.24 | 37.24 | 37.24 | -1.38% | 3,321 |
| Aug 19, 2025 | 38.02 | 38.02 | 37.76 | 37.76 | 37.76 | 0.35% | 1,449 |
| Aug 18, 2025 | 37.87 | 37.87 | 37.63 | 37.63 | 37.63 | -0.21% | 1,721 |
| Aug 15, 2025 | 38.04 | 38.04 | 37.69 | 37.71 | 37.71 | -0.34% | 2,300 |
| Aug 14, 2025 | 37.86 | 37.86 | 37.78 | 37.84 | 37.84 | -1.38% | 602 |
| Aug 13, 2025 | 37.37 | 38.37 | 37.37 | 38.37 | 38.37 | 2.95% | 1,800 |