Free Trial

The Acquirers Fund (ZIG) Chart & Stock Price History

→ Reclusive millionaire’s final warning about America (From Weiss Ratings) (Ad)
Free ZIG Stock Alerts
$36.38
+0.22 (+0.61%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

The Acquirers Fund Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
-3.19%
3 Month
Performance
+1.51%
6 Month
Performance
+5.30%
Year-To-Date
Performance
+4.42%
1 Year
Performance
+24.78%
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 Behind the Markets
Are you prepared for a Chinese "invasion?"
Recently declassified documents show that while the U.S has been distracted in the Middle East... China had been studying our every move... And preparing themselves for not only an armed conflict with the United States
Here are 4 steps you can take RIGHT NOW >>>

ZIG Stock Chart for Tuesday, June, 18, 2024

ZIG Chart by TradingView

The Acquirers Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$36.65$36.16
-1.35%		$36.33$36.042,390 shs$44.48 million
06/13/2024$36.96$36.65
-0.83%		$36.73$36.382,085 shs$45.08 million
06/12/2024$36.67$36.96
+0.79%		$37.22$36.892,372 shs$45.46 million
06/11/2024$37.03$36.67
-0.97%		$36.84$36.501,870 shs$45.10 million
06/10/2024$36.75$37.03
+0.76%		$37.13$36.992,080 shs$45.55 million
06/07/2024$37.21$36.75
-1.24%		$36.92$36.652,028 shs$45.20 million
06/06/2024$37.19$37.21
+0.05%		$37.30$37.14939 shs$45.77 million
06/05/2024$36.95$37.19
+0.64%		$37.19$36.971,583 shs$45.74 million
06/04/2024$37.91$36.95
-2.53%		$37.20$36.891,636 shs$45.45 million
06/03/2024$37.95$37.91
-0.10%		$38.07$37.6717,003 shs$46.63 million
05/31/2024$37.40$37.95
+1.47%		$37.95$37.57674 shs$46.68 million
05/30/2024$37.03$37.40
+1.00%		$37.49$37.28576 shs$46.00 million
05/29/2024$37.40$37.03
-0.99%		$37.20$37.032,959 shs$45.55 million
05/28/2024$37.41$37.40
-0.03%		$37.69$37.253,074 shs$46.00 million
05/27/2024$37.41$37.41
+0.01%		$37.52$37.304,200 shs$46.01 million
05/24/2024$37.12$37.41
+0.78%		$37.52$37.304,255 shs$46.01 million
05/23/2024$37.49$37.12
-0.99%		$37.47$37.12923 shs$45.66 million
05/22/2024$37.88$37.49
-1.03%		$37.88$37.492,543 shs$46.11 million
05/21/2024$37.73$37.88
+0.40%		$37.96$37.801,155 shs$46.59 million
05/20/2024$37.58$37.73
+0.39%		$37.81$37.65903 shs$46.41 million
05/17/2024$37.65$37.58
-0.19%		$37.69$37.58925 shs$46.22 million
05/16/2024$37.88$37.65
-0.61%		$38.10$37.651,906 shs$46.31 million
05/15/2024$37.68$37.88
+0.53%		$37.95$37.751,916 shs$46.59 million
05/14/2024$37.32$37.68
+0.96%		$37.70$37.543,503 shs$46.35 million
05/13/2024$37.29$37.32
+0.08%		$37.45$37.281,737 shs$45.90 million
05/10/2024$37.54$37.29
-0.67%		$37.54$37.106,174 shs$45.87 million
05/09/2024$36.93$37.54
+1.65%		$37.54$37.393,215 shs$46.17 million
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
Reclusive millionaire’s final warning about America (Ad)

This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.

Click here to learn how to prepare before it's too late.
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

Related Companies:
This page (NYSEARCA:ZIG) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored