U.S. markets open in 2 hours 5 minutes

The Acquirers Fund ETF (ZIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.55-0.17 (-0.65%)
At close: 11:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202126.6126.6126.5526.5526.55700
Jun 11, 202126.8526.8526.6826.7226.724,900
Jun 10, 202126.7826.8226.7526.7526.751,500
Jun 09, 202126.8926.9326.7626.8226.823,400
Jun 08, 202126.8326.9826.8026.9626.962,700
Jun 07, 202127.0527.5026.7227.0727.078,300
Jun 04, 202126.8526.8526.6326.8526.853,200
Jun 03, 202126.4726.6226.4726.6226.62200
Jun 02, 202126.4626.4626.4426.4426.44600
Jun 01, 202126.6326.6526.4626.4626.463,400
May 28, 202126.7526.7526.5326.6426.642,900
May 27, 202126.8526.8726.7626.7726.771,400
May 26, 202126.7426.7526.7226.7526.751,600
May 25, 202126.9126.9326.7726.7726.773,600
May 24, 202127.0027.0026.8726.8726.872,900
May 21, 202127.0727.1126.9026.9426.945,000
May 20, 202126.8927.0326.8926.9626.96800
May 19, 202126.7626.8626.6826.8526.857,800
May 18, 202127.2127.2227.0827.0827.083,400
May 17, 202127.3727.4227.3027.3927.393,000
May 14, 202127.4327.5327.3827.4027.408,900
May 13, 202126.7727.3826.7727.3827.383,300
May 12, 202127.2227.2226.8826.8926.892,400
May 11, 202127.6927.6927.2027.2627.267,000
May 10, 202127.6427.9027.6427.7327.734,100
May 07, 202127.1427.5927.1427.5927.5947,800
May 06, 202127.2027.2527.0527.2527.2515,100
May 05, 202126.8026.9426.8026.9426.94500
May 04, 202126.5326.7426.5326.7026.707,800
May 03, 202126.2926.5026.2426.5026.502,100
Apr 30, 202126.3026.3026.0526.1126.111,400
Apr 29, 202126.1826.3326.1826.2926.292,100
Apr 28, 202126.0826.0926.0026.0926.096,800
Apr 27, 202126.0826.1326.0826.1326.134,800
Apr 26, 202126.2526.2526.0426.0426.047,800
Apr 23, 202125.7726.0725.7726.0726.071,300
Apr 22, 202126.0226.0225.9225.9225.92800
Apr 21, 202126.1826.2226.1726.2126.211,100
Apr 20, 202126.3026.3026.1826.2226.222,800
Apr 19, 202126.5526.5526.3226.4326.432,700
Apr 16, 202126.2526.4526.2526.4326.433,300
Apr 15, 202126.1126.1726.1126.1326.137,500
Apr 14, 202126.0626.0625.9825.9925.992,200
Apr 13, 202125.9826.0125.9225.9525.955,200
Apr 12, 202126.0526.0625.9826.0126.017,700
Apr 09, 202125.8926.0125.8326.0126.014,700
Apr 08, 202125.6825.7825.6325.7825.7813,700
Apr 07, 202125.6825.7425.6625.7425.743,400
Apr 06, 202125.7725.7725.7225.7525.7519,300
Apr 05, 202125.8425.8425.7025.8325.836,300
Apr 01, 202125.4225.5325.4225.5125.513,400
Mar 31, 202125.3925.3925.2325.2525.2514,800
Mar 30, 202125.2825.3325.2425.2525.2512,000
Mar 29, 202125.4525.4825.3625.3625.363,000
Mar 26, 202124.8625.3524.8625.3525.353,000
Mar 25, 202124.7324.8624.6624.8624.86900
Mar 24, 202124.7024.7424.6024.6024.602,800
Mar 23, 202124.6424.6724.5224.5224.52900
Mar 22, 202124.6024.7024.6024.6924.699,400
Mar 19, 202124.5224.6524.5224.6024.606,200
Mar 18, 202124.3224.9124.3224.5224.5231,700
Mar 17, 202124.3824.5924.3824.5924.591,900
Mar 16, 202124.6424.6424.5324.5924.592,700
Mar 15, 202124.4224.4924.2624.4924.4912,300
Mar 12, 202124.5224.6124.5024.5724.576,200
Mar 11, 202124.5924.6924.5924.6324.6310,800
Mar 10, 202124.3524.5924.3024.5624.562,900
Mar 09, 202124.0824.3024.0824.1624.168,800
Mar 08, 202123.8724.2223.8724.0424.0411,700
Mar 05, 202123.3623.8923.3623.8923.895,500
Mar 04, 202123.3823.5022.9623.1923.1921,400
Mar 03, 202123.8623.8623.5123.5123.513,600
Mar 02, 202123.8923.9523.8523.8523.857,400
Mar 01, 202123.5323.9723.5323.9723.971,600
Feb 26, 202123.6323.6323.3623.3723.375,000
Feb 25, 202124.0624.0923.6323.6323.636,000
Feb 24, 202124.1924.1923.9924.1524.152,800
Feb 23, 202124.2624.2623.8824.0224.024,800
Feb 22, 202124.2924.2924.0024.1524.157,700
Feb 19, 202124.3824.4024.2124.3124.3127,500
Feb 18, 202124.1024.3224.1024.2524.256,100
Feb 17, 202124.6624.6624.3524.4624.463,400
Feb 16, 202124.8024.8024.6624.6624.666,300
Feb 12, 202124.6624.7624.6524.6524.654,400
Feb 11, 202124.7424.8124.6324.7324.7315,900
Feb 10, 202124.7524.7524.4224.6724.679,000
Feb 09, 202124.6624.7624.6124.6924.694,600
Feb 08, 202124.3024.5624.3024.5624.564,000
Feb 05, 202124.0124.3124.0124.2424.2416,100
Feb 04, 202124.1924.1924.0524.1224.125,400
Feb 03, 202124.0324.0323.9223.9223.922,900
Feb 02, 202124.0724.0924.0024.0024.009,400
Feb 01, 202123.7824.0323.7024.0024.009,900
Jan 29, 202123.7523.8023.6023.6923.6911,900
Jan 28, 202123.9523.9923.9323.9323.934,600
Jan 27, 202124.0024.0123.8323.9223.9213,900
Jan 26, 202124.3024.3424.2624.2624.263,000
Jan 25, 202124.1724.5824.1724.4624.463,200
Jan 22, 202124.1624.4224.1624.4224.421,700
Jan 21, 202124.4024.6124.4024.5424.541,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...