Free Trial

The Acquirers Fund (ZIG) Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ZIG Stock Alerts
$36.93
-0.16 (-0.43%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

The Acquirers Fund Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
-0.62%
3 Month
Performance
+6.25%
6 Month
Performance
+22.94%
Year-To-Date
Performance
+6.01%
1 Year
Performance
+34.44%
Receive ZIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Acquirers Fund and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ZIG Stock Chart for Thursday, May, 9, 2024

ZIG Chart by TradingView

The Acquirers Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$37.10$36.93
-0.46%		$37.08$36.9313,456 shs$45.42 million
05/07/2024$37.23$37.10
-0.35%		$37.45$37.101,069 shs$45.63 million
05/06/2024$36.81$37.23
+1.15%		$37.23$36.917,770 shs$45.79 million
05/03/2024$36.38$36.81
+1.18%		$36.83$36.501,024 shs$45.28 million
05/02/2024$36.06$36.38
+0.89%		$36.38$35.971,151 shs$44.75 million
05/01/2024$35.80$36.06
+0.73%		$36.50$35.882,604 shs$44.35 million
04/30/2024$36.92$35.80
-3.03%		$36.68$35.801,065 shs$42.96 million
04/29/2024$36.79$36.92
+0.37%		$37.11$36.813,203 shs$44.30 million
04/26/2024$36.66$36.79
+0.35%		$36.79$36.641,935 shs$44.15 million
04/25/2024$36.59$36.66
+0.19%		$36.77$36.149,536 shs$43.99 million
04/24/2024$36.77$36.59
-0.49%		$37.00$36.5057,688 shs$43.91 million
04/23/2024$36.28$36.77
+1.35%		$36.77$36.192,458 shs$44.12 million
04/22/2024$35.81$36.28
+1.31%		$36.28$36.201,893 shs$43.54 million
04/19/2024$35.82$36.02
+0.56%		$36.14$35.844,788 shs$43.22 million
04/18/2024$35.92$35.82
-0.28%		$36.20$35.82738 shs$42.98 million
04/17/2024$36.16$35.92
-0.66%		$36.43$35.923,376 shs$43.10 million
04/16/2024$36.06$36.16
+0.28%		$36.16$35.535,971 shs$43.39 million
04/15/2024$36.10$36.06
-0.11%		$36.44$36.052,122 shs$43.27 million
04/12/2024$36.60$36.10
-1.36%		$36.65$35.913,984 shs$46.93 million
04/11/2024$36.39$36.60
+0.57%		$36.71$36.292,228 shs$47.58 million
04/10/2024$37.16$36.39
-2.07%		$36.68$36.391,519 shs$47.31 million
04/09/2024$37.33$37.16
-0.46%		$37.25$36.832,881 shs$48.31 million
04/08/2024$37.24$37.33
+0.24%		$37.34$37.271,388 shs$48.53 million
04/05/2024$37.51$37.24
-0.72%		$37.28$37.002,131 shs$48.41 million
04/04/2024$37.54$37.51
-0.08%		$37.57$37.511,719 shs$48.76 million
04/03/2024$37.33$37.54
+0.56%		$37.71$37.467,666 shs$48.80 million
04/02/2024$37.94$37.33
-1.61%		$37.86$37.122,356 shs$48.53 million
04/01/2024$37.92$37.94
+0.05%		$38.22$37.883,443 shs$49.32 million
03/29/2024$37.92$37.92
+0.01%		$38.02$37.651,646 shs$49.30 million
03/28/2024$37.60$37.92
+0.85%		$38.02$37.651,646 shs$49.30 million
03/27/2024$36.98$37.60
+1.68%		$37.60$37.022,275 shs$48.88 million
03/26/2024$37.16$36.98
-0.48%		$37.24$36.981,157 shs$48.07 million
03/25/2024$37.18$37.16
-0.06%		$37.40$37.163,981 shs$48.31 million
03/22/2024$37.51$37.30
-0.57%		$37.45$37.272,946 shs$48.48 million
03/21/2024$36.96$37.51
+1.50%		$37.51$37.201,757 shs$48.76 million
03/20/2024$36.34$36.96
+1.69%		$37.00$36.154,256 shs$48.04 million
03/19/2024$35.95$36.34
+1.08%		$36.34$35.952,265 shs$47.24 million
03/18/2024$35.84$35.95
+0.31%		$36.02$35.731,946 shs$46.74 million
03/15/2024$35.51$35.83
+0.89%		$35.90$35.763,699 shs$46.57 million
03/14/2024$36.00$35.51
-1.37%		$35.66$35.51514 shs$46.16 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$35.69$36.00
+0.87%		$36.13$35.752,004 shs$46.80 million
03/12/2024$35.69$35.69
0.00%		$35.80$35.635,585 shs$46.40 million
03/11/2024$35.96$35.69
-0.75%		$35.89$35.492,084 shs$46.40 million
03/08/2024$35.87$35.96
+0.26%		$36.12$35.852,276 shs$46.75 million
03/07/2024$35.55$35.87
+0.90%		$35.92$35.874,079 shs$46.63 million
03/06/2024$35.75$35.55
-0.57%		$36.09$35.55728 shs$46.22 million
03/05/2024$35.80$35.75
-0.13%		$35.83$35.717,824 shs$46.48 million
03/04/2024$35.75$35.80
+0.14%		$36.33$35.807,399 shs$46.54 million
03/01/2024$35.58$35.75
+0.48%		$35.75$35.514,555 shs$46.48 million
02/29/2024$35.12$35.58
+1.31%		$35.58$35.503,277 shs$46.25 million
02/28/2024$35.38$35.12
-0.73%		$35.38$35.0451,596 shs$45.66 million
02/27/2024$35.14$35.38
+0.69%		$35.40$35.233,156 shs$45.99 million
02/26/2024$34.83$35.14
+0.88%		$35.15$34.871,125 shs$45.68 million
02/23/2024$34.53$34.83
+0.87%		$34.83$34.601,814 shs$45.28 million
02/22/2024$34.24$34.53
+0.85%		$34.53$34.431,420 shs$44.89 million
02/21/2024$34.02$34.24
+0.65%		$34.49$33.872,542 shs$44.51 million
02/20/2024$34.70$34.02
-1.96%		$34.29$34.007,823 shs$44.23 million
02/19/2024$34.70$34.70
+0.00%		$35.02$34.702,000 shs$45.11 million
02/16/2024$34.82$34.70
-0.34%		$35.02$34.702,045 shs$45.11 million
02/15/2024$34.52$34.82
+0.87%		$35.07$34.821,620 shs$45.27 million
02/14/2024$34.16$34.52
+1.05%		$34.59$34.092,375 shs$44.88 million
02/13/2024$35.24$34.16
-3.06%		$34.43$33.852,990 shs$44.41 million
02/12/2024$34.76$35.24
+1.38%		$35.40$34.528,160 shs$45.81 million
02/09/2024$34.34$34.76
+1.22%		$34.76$34.333,307 shs$45.19 million
02/08/2024$33.85$34.34
+1.45%		$34.34$33.851,766 shs$44.64 million

Related Companies:
This page (NYSEARCA:ZIG) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders