Acquirers Fund ETF (ZIG)
AMEX: ZIG
· Real-Time Price · USD
37.92
0.25 (0.67%)
At close: Oct 01, 2025, 3:39 PM
ZIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.70 | 37.70 | 37.41 | 37.67 | 37.66 | -0.45% | 1,849 |
| Sep 29, 2025 | 38.35 | 38.35 | 37.62 | 37.84 | 37.84 | -1.15% | 3,015 |
| Sep 26, 2025 | 37.97 | 38.28 | 37.97 | 38.28 | 38.28 | 1.43% | 600 |
| Sep 25, 2025 | 37.78 | 37.79 | 37.74 | 37.74 | 37.74 | -0.84% | 1,700 |
| Sep 24, 2025 | 38.26 | 38.29 | 38.00 | 38.06 | 38.06 | 0.11% | 45,700 |
| Sep 23, 2025 | 38.30 | 38.30 | 38.02 | 38.02 | 38.02 | 0.58% | 827 |
| Sep 22, 2025 | 37.90 | 37.90 | 37.63 | 37.80 | 37.80 | -0.60% | 900 |
| Sep 19, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.71% | 200 |
| Sep 18, 2025 | 38.58 | 38.73 | 38.58 | 38.69 | 38.69 | 0.31% | 1,100 |
| Sep 17, 2025 | 39.12 | 39.35 | 38.57 | 38.57 | 38.57 | -0.67% | 2,000 |
| Sep 16, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.52% | 600 |
| Sep 15, 2025 | 38.63 | 38.78 | 38.63 | 38.63 | 38.63 | -0.36% | 814 |
| Sep 12, 2025 | 38.97 | 38.97 | 38.77 | 38.77 | 38.77 | -1.65% | 600 |
| Sep 11, 2025 | 39.40 | 39.42 | 39.40 | 39.42 | 39.42 | 1.76% | 646 |
| 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 |
Page 1 of 81