The Acquirers Fund ETF (NY: ZIG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	41.80	42.02	41.80	41.94	2,387	+0.20(+0.49%)
Nov 07, 2024	41.97	41.97	41.73	41.73	2,219	-0.33(-0.79%)
Nov 06, 2024	41.43	42.06	41.07	42.06	2,603	+2.21(+5.54%)
Nov 05, 2024	39.63	39.85	39.63	39.85	2,259	+0.70(+1.78%)
Nov 04, 2024	39.39	39.39	39.16	39.16	728	+0.23(+0.58%)
Nov 01, 2024	39.08	39.17	38.93	38.93	844	+0.05(+0.14%)
Oct 31, 2024	38.96	39.16	38.77	38.88	1,698	+0.00(+0.01%)
Oct 30, 2024	39.33	39.33	38.87	38.87	1,071	+0.00(+0.01%)
Oct 29, 2024	38.97	38.97	38.87	38.87	1,430	-0.72(-1.82%)
Oct 28, 2024	39.55	39.60	39.55	39.59	966	+0.55(+1.40%)
Oct 25, 2024	39.41	39.41	38.99	39.04	957	-0.12(-0.30%)
Oct 24, 2024	39.05	39.16	39.05	39.16	1,149	+0.19(+0.48%)
Oct 23, 2024	39.20	39.20	38.94	38.97	1,643	-0.72(-1.81%)
Oct 22, 2024	39.82	39.91	39.65	39.69	3,679	-0.18(-0.44%)
Oct 21, 2024	40.15	40.15	39.87	39.87	2,555	-0.46(-1.13%)
Oct 18, 2024	40.38	40.49	40.32	40.32	4,512	-0.13(-0.33%)
Oct 17, 2024	40.42	40.55	40.40	40.45	2,102	+0.07(+0.17%)
Oct 16, 2024	40.24	40.39	40.24	40.39	2,399	+0.55(+1.37%)
Oct 15, 2024	40.08	40.23	39.84	39.84	9,215	-0.25(-0.62%)
Oct 14, 2024	40.03	40.09	39.70	40.09	10,523	+0.06(+0.15%)
Oct 11, 2024	39.71	40.03	39.71	40.03	1,832	+0.56(+1.43%)
Oct 10, 2024	39.50	39.50	39.27	39.47	2,288	+0.01(+0.03%)
Oct 09, 2024	39.22	39.46	39.21	39.46	3,163	+0.21(+0.52%)
Oct 08, 2024	39.25	39.25	39.25	39.25	386	-0.44(-1.12%)
Oct 07, 2024	39.68	39.71	39.58	39.69	2,349	-0.02(-0.04%)
Oct 04, 2024	39.67	39.82	39.57	39.71	4,730	+0.41(+1.05%)
Oct 03, 2024	38.99	39.30	38.99	39.30	2,119	+0.11(+0.29%)
Oct 02, 2024	39.55	39.55	39.18	39.18	1,982	-0.17(-0.43%)
Oct 01, 2024	39.26	39.39	39.11	39.36	3,613	-0.19(-0.49%)
Sep 30, 2024	39.46	39.55	39.34	39.55	2,419	+0.03(+0.08%)
Sep 27, 2024	39.63	39.70	39.39	39.52	1,491	+0.24(+0.62%)
Sep 26, 2024	39.03	39.40	39.03	39.27	967	+0.63(+1.63%)
Sep 25, 2024	38.92	38.92	38.64	38.64	1,801	-0.50(-1.28%)
Sep 24, 2024	39.04	39.23	39.04	39.14	1,684	+0.38(+0.99%)
Sep 23, 2024	38.75	38.76	38.74	38.76	1,160	+0.19(+0.50%)
Sep 20, 2024	38.80	38.80	38.52	38.57	17,483	-0.65(-1.66%)
Sep 19, 2024	38.75	39.22	38.75	39.22	7,896	+0.91(+2.38%)
Sep 18, 2024	38.35	38.35	38.20	38.31	1,274	-0.02(-0.05%)
Sep 17, 2024	38.55	38.56	38.24	38.33	7,933	+0.23(+0.59%)
Sep 16, 2024	38.05	38.12	37.98	38.10	3,232	+0.25(+0.67%)
Sep 13, 2024	37.87	37.87	37.85	37.85	13,598	+0.91(+2.46%)
Sep 12, 2024	36.72	37.16	36.72	36.94	4,018	+0.44(+1.19%)
Sep 11, 2024	35.86	36.50	35.84	36.50	3,167	-0.18(-0.50%)
Sep 10, 2024	36.60	36.69	36.60	36.69	620	-0.12(-0.33%)
Sep 09, 2024	36.86	36.97	36.81	36.81	1,216	+0.05(+0.13%)
Sep 06, 2024	36.76	36.76	36.76	36.76	539	-0.33(-0.89%)
Sep 05, 2024	37.45	37.45	37.09	37.09	3,094	-0.45(-1.19%)
Sep 04, 2024	37.64	37.64	37.54	37.54	714	-0.15(-0.41%)

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.