Indicators

The Acquirers Fund ETF (NY: ZIG )

36.38 +0.22 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.09	26.09	25.88	25.99	3,012	-0.12(-0.46%)
May 27, 2021	26.19	26.21	26.10	26.11	1,399	+0.01(+0.05%)
May 26, 2021	26.08	26.10	26.06	26.10	1,662	-0.01(-0.05%)
May 25, 2021	26.25	26.27	26.11	26.11	3,665	-0.10(-0.38%)
May 24, 2021	26.34	26.34	26.21	26.21	2,925	-0.07(-0.27%)
May 21, 2021	26.41	26.45	26.24	26.28	5,124	-0.01(-0.05%)
May 20, 2021	26.23	26.37	26.23	26.30	816	+0.10(+0.38%)
May 19, 2021	26.10	26.20	26.02	26.20	7,972	-0.22(-0.84%)
May 18, 2021	26.54	26.55	26.42	26.42	3,462	-0.30(-1.11%)
May 17, 2021	26.70	26.75	26.63	26.71	3,027	-0.01(-0.05%)
May 14, 2021	26.75	26.85	26.70	26.73	9,158	+0.02(+0.09%)
May 13, 2021	26.11	26.70	26.11	26.70	3,425	+0.48(+1.82%)
May 12, 2021	26.48	26.55	26.22	26.23	2,491	-0.37(-1.37%)
May 11, 2021	26.91	27.01	26.53	26.59	7,151	-0.45(-1.68%)
May 10, 2021	26.96	27.22	26.96	27.05	4,190	+0.13(+0.49%)
May 07, 2021	26.47	26.91	26.47	26.91	48,983	+0.33(+1.25%)
May 06, 2021	26.53	26.58	26.39	26.58	15,477	+0.30(+1.14%)
May 05, 2021	26.23	26.28	26.14	26.28	726	+0.24(+0.92%)
May 04, 2021	25.88	26.08	25.88	26.04	7,957	+0.19(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.