The Acquirers Fund (ZIG)

Last Price38.46

Change+0.35 (0.92%)

NYSE · Last Trade: Mar 17th, 10:59 PM EDT

Historical Prices For The Acquirers Fund (ZIG)

Date Range:

2025-12-18 - 2026-03-18

Date	Open	High	Low	Close	Volume	Adjusted Close
3/17/2026	38.47	38.47	38.46	38.46	644	38.46
3/16/2026	38.21	38.23	38.11	38.11	632	38.11
3/13/2026	37.59	37.83	37.53	37.83	2,165	37.83
3/12/2026	37.88	37.88	37.51	37.51	2,183	37.51
3/11/2026	38.15	38.24	38.01	38.16	1,166	38.16
3/10/2026	38.28	38.28	38.28	38.28	365	38.28
3/09/2026	38.00	38.71	37.83	38.71	963	38.71
3/06/2026	38.86	38.86	38.65	38.68	1,108	38.68
3/05/2026	39.30	39.50	39.05	39.20	1,511	39.20
3/04/2026	39.50	39.53	39.50	39.50	811	39.50
3/03/2026	38.85	39.51	38.85	39.51	1,146	39.51
3/02/2026	39.55	39.71	39.55	39.71	357	39.71
2/27/2026	39.45	39.66	39.43	39.66	443	39.66
2/26/2026	39.25	39.69	39.25	39.69	777	39.69
2/25/2026	38.93	39.22	38.93	39.22	657	39.22
2/24/2026	39.46	39.56	39.34	39.56	1,211	39.56
2/23/2026	38.85	39.12	38.85	39.12	178	39.12
2/20/2026	39.65	39.92	39.59	39.92	691	39.92
2/19/2026	39.69	39.79	39.69	39.70	542	39.70
2/18/2026	39.63	39.77	39.63	39.63	664	39.63
2/17/2026	39.15	39.29	39.15	39.29	600	39.29
2/13/2026	39.22	39.37	39.22	39.33	776	39.33
2/12/2026	39.70	39.70	38.79	38.91	1,661	38.91
2/11/2026	39.30	39.35	39.18	39.35	1,169	39.35
2/10/2026	39.57	39.59	39.30	39.30	1,259	39.30
2/09/2026	39.34	39.49	39.34	39.42	3,278	39.42
2/06/2026	39.17	39.62	39.17	39.62	3,135	39.62
2/05/2026	39.28	39.28	38.83	38.87	1,000	38.87
2/04/2026	39.42	39.57	39.42	39.49	899	39.49
2/03/2026	38.91	39.09	38.60	38.82	2,838	38.82
2/02/2026	38.26	38.81	38.26	38.81	2,125	38.81
1/30/2026	38.25	38.56	38.25	38.56	1,598	38.56
1/29/2026	38.44	38.44	38.08	38.08	871	38.08
1/28/2026	38.39	38.39	38.25	38.25	813	38.25
1/27/2026	38.43	38.43	38.37	38.37	835	38.37
1/26/2026	38.19	38.37	38.19	38.37	1,929	38.37
1/23/2026	38.51	38.57	38.51	38.57	1,677	38.57
1/22/2026	38.88	38.88	38.88	38.88	154	38.88
1/21/2026	38.60	39.02	38.60	39.01	2,794	39.01
1/20/2026	38.12	38.12	38.01	38.01	442	38.01
1/16/2026	38.66	38.66	38.65	38.65	699	38.65
1/15/2026	38.57	38.70	38.47	38.70	4,297	38.70
1/14/2026	38.40	38.40	38.30	38.30	3,221	38.30
1/13/2026	38.08	38.15	38.06	38.15	1,715	38.15
1/12/2026	38.04	38.04	37.99	37.99	1,007	37.99
1/09/2026	38.19	38.19	38.19	38.19	391	38.19
1/08/2026	36.50	37.83	36.50	37.75	1,866	37.75
1/07/2026	36.53	36.53	36.48	36.49	3,721	36.49
1/06/2026	37.06	37.19	36.74	37.18	16,460	37.18
1/05/2026	36.91	36.98	36.66	36.75	6,880	36.75
1/02/2026	36.27	36.77	36.27	36.77	864	36.77
12/31/2025	36.61	36.61	36.34	36.34	4,216	36.34
12/30/2025	36.64	36.66	36.64	36.66	1,066	36.66
12/29/2025	37.69	37.69	37.33	37.43	2,259	36.74
12/26/2025	37.49	37.57	37.49	37.57	3,568	36.87
12/24/2025	37.43	37.60	37.43	37.60	859	36.91
12/23/2025	37.35	37.50	37.35	37.45	1,621	36.75
12/22/2025	37.62	37.62	37.52	37.53	3,129	36.84
12/19/2025	37.71	37.71	37.35	37.46	1,997	36.77
12/18/2025	38.12	38.12	37.78	37.78	810	37.08