The Acquirers Fund (ZIG)

39.13Last Price

+0.15 (0.39%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	38.98	39.21	38.88	39.13	2,788	39.13
2/04/2025	38.60	39.01	38.60	38.98	9,020	38.98
2/03/2025	38.74	38.95	38.48	38.78	1,634	38.78
1/31/2025	39.61	39.70	39.09	39.09	14,172	39.09
1/30/2025	39.41	39.67	39.39	39.56	8,437	39.56
1/29/2025	39.09	39.37	39.09	39.20	1,802	39.20
1/28/2025	39.08	39.27	39.00	39.06	2,434	39.06
1/27/2025	39.20	39.53	39.10	39.10	1,089	39.10
1/24/2025	39.65	39.68	39.38	39.38	1,593	39.38
1/23/2025	39.67	39.88	39.67	39.76	769	39.76
1/22/2025	39.72	39.72	39.51	39.51	1,397	39.51
1/21/2025	39.74	39.94	39.74	39.94	2,218	39.94
1/17/2025	39.71	39.71	39.48	39.56	1,617	39.56
1/16/2025	39.41	39.42	39.40	39.40	1,142	39.40
1/15/2025	39.57	39.67	39.43	39.52	1,954	39.52
1/14/2025	38.72	38.91	38.45	38.87	1,578	38.87
1/13/2025	37.55	38.51	37.55	38.51	2,037	38.51
1/10/2025	37.85	38.04	37.53	37.65	3,340	37.65
1/08/2025	38.15	38.27	38.15	38.27	902	38.27
1/07/2025	38.57	38.57	38.33	38.33	1,923	38.33
1/06/2025	38.77	38.78	38.58	38.59	1,363	38.59
1/03/2025	38.27	38.47	38.02	38.47	3,191	38.47
1/02/2025	38.46	38.50	38.07	38.17	4,700	38.17
12/31/2024	37.97	0.00	38.05	38.05	0	38.05
12/30/2024	37.98	38.22	37.61	37.97	6,214	37.97
12/27/2024	39.16	39.46	38.77	38.90	58,014	38.15
12/26/2024	39.19	39.31	37.82	39.31	1,415	38.56
12/24/2024	39.14	39.26	39.14	39.26	592	38.50
12/23/2024	38.93	39.11	38.67	38.96	3,040	38.21
12/20/2024	38.50	39.23	38.50	38.95	3,491	38.20
12/19/2024	39.17	39.17	38.59	38.59	2,611	37.85
12/18/2024	40.29	40.29	38.83	38.83	6,957	38.09
12/17/2024	40.00	40.23	40.00	40.14	10,183	39.37
12/16/2024	41.00	41.00	40.64	40.66	3,221	39.88
12/13/2024	41.43	41.43	40.79	40.84	1,474	40.06
12/12/2024	41.61	41.61	41.10	41.32	2,106	40.52
12/11/2024	41.79	41.83	41.61	41.61	1,599	40.81
12/10/2024	41.48	41.80	41.35	41.58	4,776	40.78
12/09/2024	42.07	42.07	41.73	41.73	1,835	40.93
12/06/2024	41.79	41.79	41.25	41.58	8,810	40.78
12/05/2024	41.95	42.10	41.83	41.85	2,517	41.04
12/04/2024	42.94	42.94	41.91	42.20	6,282	41.39
12/03/2024	43.16	43.16	42.82	42.94	3,909	42.11
12/02/2024	43.16	43.16	42.84	42.90	1,485	42.08
11/29/2024	43.31	43.31	43.13	43.16	2,134	42.33
11/27/2024	43.26	43.26	43.15	43.15	867	42.32
11/26/2024	43.27	43.27	42.88	43.07	2,004	42.25
11/25/2024	43.47	43.79	43.47	43.48	3,800	42.64
11/22/2024	42.72	43.29	42.65	43.24	3,977	42.41
11/21/2024	41.98	42.82	41.98	42.57	2,389	41.75
11/20/2024	41.82	41.86	41.65	41.86	2,833	41.05
11/19/2024	41.60	41.76	41.60	41.67	7,982	40.87
11/18/2024	41.48	41.80	41.48	41.71	1,765	40.91
11/15/2024	41.54	41.55	41.34	41.34	727	40.55
11/14/2024	41.75	41.85	41.49	41.62	1,636	40.82
11/13/2024	41.92	41.99	41.57	41.58	4,798	40.78
11/12/2024	41.90	41.90	41.67	41.71	2,339	40.91
11/11/2024	42.30	42.47	42.28	42.33	3,626	41.52
11/08/2024	41.80	42.02	41.80	41.94	2,387	41.13
11/07/2024	41.97	41.97	41.73	41.73	2,219	40.93
11/06/2024	41.43	42.06	41.07	42.06	2,603	41.26