Acquirers Fund ETF (ZIG)
AMEX: ZIG
· Real-Time Price · USD
37.30
-0.46 (-1.21%)
At close: Aug 20, 2025, 2:26 PM
ZIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.02 | 38.02 | 37.76 | 37.76 | n/a | 0.35% | 1,449 |
| Aug 18, 2025 | 37.87 | 37.87 | 37.63 | 37.63 | n/a | -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 |
| Aug 12, 2025 | 36.27 | 37.27 | 36.27 | 37.27 | 37.27 | 3.36% | 5,932 |
| Aug 11, 2025 | 36.42 | 36.42 | 36.04 | 36.06 | 36.06 | -0.74% | 9,000 |
| Aug 8, 2025 | 36.29 | 36.38 | 36.25 | 36.33 | 36.33 | 0.28% | 8,048 |
| Aug 7, 2025 | 36.37 | 36.37 | 36.23 | 36.23 | 36.23 | -1.58% | 749 |
| Aug 6, 2025 | 37.05 | 37.08 | 36.81 | 36.81 | 36.81 | -0.57% | 800 |
| Aug 5, 2025 | 36.58 | 37.02 | 36.50 | 37.02 | 37.02 | 0.49% | 1,627 |
| Aug 4, 2025 | 36.68 | 36.88 | 36.68 | 36.84 | 36.84 | 1.35% | 1,406 |
| Aug 1, 2025 | 36.39 | 36.39 | 36.23 | 36.35 | 36.35 | -0.66% | 737 |
| Jul 31, 2025 | 36.77 | 36.77 | 36.59 | 36.59 | 36.59 | -1.13% | 800 |
| Jul 30, 2025 | 37.63 | 37.63 | 37.00 | 37.01 | 37.01 | -1.60% | 2,132 |
| Jul 29, 2025 | 37.67 | 37.67 | 37.43 | 37.61 | 37.61 | -0.77% | 1,500 |
| Jul 28, 2025 | 38.01 | 38.05 | 37.84 | 37.90 | 37.90 | 0.34% | 3,100 |
| Jul 25, 2025 | 37.77 | 37.84 | 37.74 | 37.77 | 37.77 | 0.77% | 1,500 |
| Jul 24, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.90% | 400 |
| Jul 23, 2025 | 37.75 | 37.89 | 37.75 | 37.82 | 37.82 | 0.88% | 1,140 |