Free Trial

The Acquirers Fund (ZIG) Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free ZIG Stock Alerts
$36.79
+0.04 (+0.11%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

The Acquirers Fund Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-2.17%
3 Month
Performance
+5.07%
6 Month
Performance
+24.99%
Year-To-Date
Performance
+5.59%
1 Year
Performance
+33.07%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

ZIG Stock Chart for Saturday, April, 27, 2024

ZIG Chart by TradingView

The Acquirers Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$35.51$35.83
+0.89%		$35.90$35.763,699 shs$46.57 million
03/14/2024$36.00$35.51
-1.37%		$35.66$35.51514 shs$46.16 million
03/13/2024$35.69$36.00
+0.87%		$36.13$35.752,004 shs$46.80 million
03/12/2024$35.69$35.69
0.00%		$35.80$35.635,585 shs$46.40 million
03/11/2024$35.96$35.69
-0.75%		$35.89$35.492,084 shs$46.40 million
03/08/2024$35.87$35.96
+0.26%		$36.12$35.852,276 shs$46.75 million
03/07/2024$35.55$35.87
+0.90%		$35.92$35.874,079 shs$46.63 million
03/06/2024$35.75$35.55
-0.57%		$36.09$35.55728 shs$46.22 million
03/05/2024$35.80$35.75
-0.13%		$35.83$35.717,824 shs$46.48 million
03/04/2024$35.75$35.80
+0.14%		$36.33$35.807,399 shs$46.54 million
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$35.58$35.75
+0.48%		$35.75$35.514,555 shs$46.48 million
02/29/2024$35.12$35.58
+1.31%		$35.58$35.503,277 shs$46.25 million
02/28/2024$35.38$35.12
-0.73%		$35.38$35.0451,596 shs$45.66 million
02/27/2024$35.14$35.38
+0.69%		$35.40$35.233,156 shs$45.99 million
02/26/2024$34.83$35.14
+0.88%		$35.15$34.871,125 shs$45.68 million
02/23/2024$34.53$34.83
+0.87%		$34.83$34.601,814 shs$45.28 million
02/22/2024$34.24$34.53
+0.85%		$34.53$34.431,420 shs$44.89 million
02/21/2024$34.02$34.24
+0.65%		$34.49$33.872,542 shs$44.51 million
02/20/2024$34.70$34.02
-1.96%		$34.29$34.007,823 shs$44.23 million
02/19/2024$34.70$34.70
+0.00%		$35.02$34.702,000 shs$45.11 million
02/16/2024$34.82$34.70
-0.34%		$35.02$34.702,045 shs$45.11 million
02/15/2024$34.52$34.82
+0.87%		$35.07$34.821,620 shs$45.27 million
02/14/2024$34.16$34.52
+1.05%		$34.59$34.092,375 shs$44.88 million
02/13/2024$35.24$34.16
-3.06%		$34.43$33.852,990 shs$44.41 million
02/12/2024$34.76$35.24
+1.38%		$35.40$34.528,160 shs$45.81 million
02/09/2024$34.34$34.76
+1.22%		$34.76$34.333,307 shs$45.19 million
02/08/2024$33.85$34.34
+1.45%		$34.34$33.851,766 shs$44.64 million
02/07/2024$33.89$33.85
-0.12%		$34.10$33.622,726 shs$44.01 million
02/06/2024$33.75$33.89
+0.41%		$33.89$33.754,276 shs$44.06 million
02/05/2024$34.46$33.75
-2.07%		$34.16$33.753,557 shs$43.88 million
02/02/2024$34.60$34.46
-0.40%		$34.47$34.113,164 shs$44.80 million
02/01/2024$34.56$34.60
+0.12%		$34.69$34.102,180 shs$44.98 million
01/31/2024$35.21$34.56
-1.85%		$35.04$34.461,227 shs$44.93 million
01/30/2024$34.78$35.21
+1.24%		$35.21$35.103,313 shs$45.77 million
01/29/2024$35.01$34.78
-0.66%		$34.78$34.321,459 shs$45.21 million
01/26/2024$34.07$35.01
+2.76%		$35.01$34.452,656 shs$45.51 million

Related Companies:
This page (NYSEARCA:ZIG) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press