The Acquirers Fund ETF (NY: ZIG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	38.54	38.77	38.42	38.77	1,831	+0.16(+0.42%)
Aug 29, 2024	38.52	38.75	38.36	38.61	1,198	+1.03(+2.74%)
Aug 28, 2024	38.34	38.53	37.58	37.58	1,392	-0.98(-2.55%)
Aug 27, 2024	38.43	38.56	38.38	38.56	2,202	-0.19(-0.50%)
Aug 26, 2024	39.35	39.35	38.76	38.76	1,725	-0.08(-0.21%)
Aug 23, 2024	38.37	38.84	38.37	38.84	2,953	+1.29(+3.43%)
Aug 22, 2024	37.73	37.73	37.55	37.55	2,184	-0.24(-0.64%)
Aug 21, 2024	37.71	37.85	37.71	37.79	7,657	+0.57(+1.53%)
Aug 20, 2024	37.71	37.71	37.22	37.22	1,145	-0.55(-1.46%)
Aug 19, 2024	37.58	37.77	37.51	37.77	9,146	+0.37(+0.99%)
Aug 16, 2024	36.89	37.47	36.89	37.40	2,085	+0.31(+0.83%)
Aug 15, 2024	37.26	37.28	37.09	37.09	3,046	+0.33(+0.89%)
Aug 14, 2024	36.81	36.83	36.51	36.76	1,601	-0.19(-0.51%)
Aug 13, 2024	36.76	36.98	36.76	36.95	4,786	+0.42(+1.15%)
Aug 12, 2024	36.93	36.93	36.53	36.53	843	-0.44(-1.18%)
Aug 09, 2024	36.76	36.97	36.73	36.97	1,194	+0.23(+0.61%)
Aug 08, 2024	36.61	36.80	36.61	36.74	2,823	+0.56(+1.54%)
Aug 07, 2024	36.69	36.69	36.19	36.19	1,287	-0.42(-1.14%)
Aug 06, 2024	36.56	36.95	36.56	36.61	1,848	+0.11(+0.31%)
Aug 05, 2024	35.97	36.73	35.10	36.49	9,925	-1.01(-2.69%)
Aug 02, 2024	37.92	37.92	37.26	37.50	11,028	-1.11(-2.87%)
Aug 01, 2024	39.85	39.85	38.32	38.61	1,300	-1.24(-3.12%)
Jul 31, 2024	39.72	40.31	39.60	39.85	2,251	+0.05(+0.11%)
Jul 30, 2024	39.66	39.81	39.63	39.81	546	+0.25(+0.64%)
Jul 29, 2024	40.00	40.00	39.55	39.55	19,639	-0.29(-0.72%)
Jul 26, 2024	39.78	39.85	39.55	39.84	3,026	+0.57(+1.46%)
Jul 25, 2024	38.75	39.42	38.75	39.27	889	+0.59(+1.51%)
Jul 24, 2024	39.07	39.07	38.68	38.68	696	-0.72(-1.82%)
Jul 23, 2024	39.33	39.43	39.22	39.40	1,458	+0.11(+0.28%)
Jul 22, 2024	38.76	39.29	38.52	39.29	3,681	+0.34(+0.88%)
Jul 19, 2024	39.08	39.08	38.95	38.95	308	-0.09(-0.24%)
Jul 18, 2024	39.23	39.68	39.00	39.04	2,776	+0.03(+0.08%)
Jul 17, 2024	39.17	39.40	39.01	39.01	7,284	-0.16(-0.42%)
Jul 16, 2024	38.44	39.26	38.33	39.17	25,559	+1.17(+3.08%)
Jul 15, 2024	38.08	38.33	37.99	38.00	2,614	+0.30(+0.79%)
Jul 12, 2024	37.82	37.92	37.71	37.71	1,855	+0.24(+0.63%)
Jul 11, 2024	36.57	37.47	36.39	37.47	2,841	+1.33(+3.68%)
Jul 10, 2024	36.12	36.14	36.05	36.14	1,636	+0.38(+1.06%)
Jul 09, 2024	35.97	36.09	35.76	35.76	6,447	-0.09(-0.25%)
Jul 08, 2024	36.00	36.12	35.77	35.85	3,498	-0.02(-0.05%)
Jul 05, 2024	37.21	37.21	35.87	35.87	7,870	-0.45(-1.25%)
Jul 03, 2024	36.56	36.56	36.32	36.32	338	-0.04(-0.12%)
Jul 02, 2024	36.30	36.37	36.22	36.37	928	-0.08(-0.22%)

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.