The Acquirers Fund (NY: ZIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	39.16	39.46	38.77	38.90	58,014	-0.41(-1.04%)
Dec 26, 2024	39.19	39.31	37.82	39.31	1,415	+0.05(+0.14%)
Dec 24, 2024	39.14	39.26	39.14	39.26	592	+0.29(+0.76%)
Dec 23, 2024	38.93	39.11	38.67	38.96	3,040	+0.01(+0.03%)
Dec 20, 2024	38.50	39.23	38.50	38.95	3,491	+0.36(+0.93%)
Dec 19, 2024	39.17	39.17	38.59	38.59	2,611	-0.24(-0.63%)
Dec 18, 2024	40.29	40.29	38.83	38.83	6,957	-1.30(-3.25%)
Dec 17, 2024	40.00	40.23	40.00	40.14	10,183	-0.52(-1.29%)
Dec 16, 2024	41.00	41.00	40.64	40.66	3,221	-0.18(-0.43%)
Dec 13, 2024	41.43	41.43	40.79	40.84	1,474	-0.48(-1.16%)
Dec 12, 2024	41.61	41.61	41.10	41.32	2,106	-0.29(-0.69%)
Dec 11, 2024	41.79	41.83	41.61	41.61	1,599	+0.03(+0.06%)
Dec 10, 2024	41.48	41.80	41.35	41.58	4,776	-0.15(-0.36%)
Dec 09, 2024	42.07	42.07	41.73	41.73	1,835	+0.15(+0.37%)
Dec 06, 2024	41.79	41.79	41.25	41.58	8,810	-0.27(-0.64%)
Dec 05, 2024	41.95	42.10	41.83	41.85	2,517	-0.35(-0.83%)
Dec 04, 2024	42.94	42.94	41.91	42.20	6,282	-0.74(-1.72%)
Dec 03, 2024	43.16	43.16	42.82	42.94	3,909	+0.04(+0.09%)
Dec 02, 2024	43.16	43.16	42.84	42.90	1,485	-0.26(-0.61%)
Nov 29, 2024	43.31	43.31	43.13	43.16	2,134	+0.01(+0.02%)
Nov 27, 2024	43.26	43.26	43.15	43.15	867	+0.08(+0.18%)
Nov 26, 2024	43.27	43.27	42.88	43.07	2,004	-0.40(-0.93%)
Nov 25, 2024	43.47	43.79	43.47	43.48	3,800	+0.24(+0.56%)
Nov 22, 2024	42.72	43.29	42.65	43.24	3,977	+0.67(+1.56%)
Nov 21, 2024	41.98	42.82	41.98	42.57	2,389	+0.71(+1.70%)
Nov 20, 2024	41.82	41.86	41.65	41.86	2,833	+0.19(+0.45%)
Nov 19, 2024	41.60	41.76	41.60	41.67	7,982	-0.04(-0.10%)
Nov 18, 2024	41.48	41.80	41.48	41.71	1,765	+0.37(+0.90%)
Nov 15, 2024	41.54	41.55	41.34	41.34	727	-0.28(-0.67%)
Nov 14, 2024	41.75	41.85	41.49	41.62	1,636	+0.05(+0.11%)
Nov 13, 2024	41.92	41.99	41.57	41.58	4,798	-0.13(-0.32%)
Nov 12, 2024	41.90	41.90	41.67	41.71	2,339	-0.62(-1.46%)
Nov 11, 2024	42.30	42.47	42.28	42.33	3,626	+0.39(+0.94%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.