The Acquirers Fund ETF (ZIG) Historical Stock Data
38.17 ↑0.12 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIG is down -0.35% a day on average. There have been 11 days where The Acquirers Fund ETF closed green and 19 days where ZIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 38.46 | 38.17 | ↓$0.29 (-0.75%) | 38.07 | 38.46 | 4.70K |
| 2024-12-31 | 38.20 | 38.05 | ↓$0.15 (-0.40%) | 38.05 | 38.34 | 7.05K |
| 2024-12-30 | 37.98 | 37.97 | ↓$0.01 (-0.03%) | 37.61 | 38.22 | 6.21K |
| 2024-12-27 | 39.16 | 38.90 | ↓$0.26 (-0.66%) | 38.83 | 39.46 | 58.01K |
| 2024-12-26 | 39.19 | 39.31 | ↑$0.12 (0.31%) | 37.82 | 39.31 | 1.42K |
| 2024-12-24 | 39.14 | 39.26 | ↑$0.12 (0.29%) | 39.14 | 39.26 | 592 |
| 2024-12-23 | 38.93 | 38.96 | ↑$0.03 (0.08%) | 38.67 | 39.11 | 3.04K |
| 2024-12-20 | 38.50 | 38.95 | ↑$0.45 (1.16%) | 38.50 | 39.23 | 3.49K |
| 2024-12-19 | 39.17 | 38.59 | ↓$0.58 (-1.48%) | 38.59 | 39.17 | 2.61K |
| 2024-12-18 | 40.29 | 38.83 | ↓$1.46 (-3.61%) | 38.83 | 40.29 | 6.96K |
| 2024-12-17 | 40.00 | 40.14 | ↑$0.14 (0.34%) | 40.00 | 40.23 | 10.18K |
| 2024-12-16 | 41.00 | 40.66 | ↓$0.34 (-0.82%) | 40.64 | 41.00 | 3.22K |
| 2024-12-13 | 41.43 | 40.84 | ↓$0.59 (-1.42%) | 40.79 | 41.43 | 1.47K |
| 2024-12-12 | 41.61 | 41.32 | ↓$0.29 (-0.70%) | 41.10 | 41.61 | 2.11K |
| 2024-12-11 | 41.79 | 41.61 | ↓$0.18 (-0.44%) | 41.61 | 41.83 | 1.60K |
| 2024-12-10 | 41.48 | 41.58 | ↑$0.10 (0.24%) | 41.35 | 41.58 | 4.78K |
| 2024-12-09 | 42.07 | 41.73 | ↓$0.34 (-0.81%) | 41.73 | 42.07 | 1.84K |
| 2024-12-06 | 41.79 | 41.58 | ↓$0.21 (-0.50%) | 41.43 | 41.79 | 8.81K |
| 2024-12-05 | 41.95 | 41.85 | ↓$0.10 (-0.25%) | 41.85 | 42.10 | 2.52K |
| 2024-12-04 | 42.94 | 42.20 | ↓$0.74 (-1.73%) | 41.91 | 42.94 | 6.28K |
| 2024-12-03 | 43.16 | 42.94 | ↓$0.23 (-0.53%) | 42.83 | 43.16 | 3.91K |
| 2024-12-02 | 43.16 | 42.90 | ↓$0.26 (-0.60%) | 42.84 | 43.16 | 1.49K |
| 2024-11-29 | 43.31 | 43.16 | ↓$0.15 (-0.34%) | 43.13 | 43.31 | 2.13K |
| 2024-11-27 | 43.26 | 43.15 | ↓$0.11 (-0.25%) | 43.15 | 43.26 | 867 |
| 2024-11-26 | 43.27 | 43.07 | ↓$0.20 (-0.45%) | 42.88 | 43.27 | 2K |
| 2024-11-25 | 43.47 | 43.48 | ↑$0.01 (0.02%) | 43.47 | 43.79 | 3.80K |
| 2024-11-22 | 42.72 | 43.24 | ↑$0.52 (1.21%) | 42.65 | 43.29 | 3.98K |
| 2024-11-21 | 41.98 | 42.57 | ↑$0.59 (1.41%) | 41.98 | 42.82 | 2.39K |
| 2024-11-20 | 41.82 | 41.86 | ↑$0.04 (0.09%) | 41.65 | 41.86 | 2.83K |
| 2024-11-19 | 41.60 | 41.67 | ↑$0.07 (0.17%) | 41.60 | 41.76 | 7.98K |
Create an account or log in to view more rows.
$ZIG shaking weak hands that’s all
$ZIG only getting stronger
$ZIG let it ride
$ZIG my put options are fine
$ZIG R-E-L-A-X Green is coming
$ZIG Felling good about next week!!
$ZIG up we go
$ZIG the best advice has been no stop losses. Would have cost a fortune!!!
$ZIG low volume
expect flat or negative close
$ZIG good times