The Acquirers Fund (ZIG)

Last Price37.18

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 7th, 9:47 AM EST

Historical Prices For The Acquirers Fund (ZIG)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	37.06	37.19	36.74	37.18	16,460	37.18
1/05/2026	36.91	36.98	36.66	36.75	6,880	36.75
1/02/2026	36.27	36.77	36.27	36.77	864	36.77
12/31/2025	36.61	36.61	36.34	36.34	4,216	36.34
12/30/2025	36.64	36.66	36.64	36.66	1,066	36.66
12/29/2025	37.69	37.69	37.33	37.43	2,259	36.74
12/26/2025	37.49	37.57	37.49	37.57	3,568	36.87
12/24/2025	37.43	37.60	37.43	37.60	859	36.91
12/23/2025	37.35	37.50	37.35	37.45	1,621	36.75
12/22/2025	37.62	37.62	37.52	37.53	3,129	36.84
12/19/2025	37.71	37.71	37.35	37.46	1,997	36.77
12/18/2025	38.12	38.12	37.78	37.78	810	37.08
12/17/2025	38.06	38.06	37.67	37.81	385	37.11
12/16/2025	37.99	37.99	37.62	37.69	1,122	37.00
12/15/2025	38.65	38.65	37.94	38.11	2,458	37.41
12/12/2025	38.70	38.70	38.37	38.37	780	37.66
12/11/2025	38.70	38.72	38.40	38.51	6,086	37.80
12/10/2025	37.76	38.46	37.73	38.46	3,408	37.74
12/09/2025	37.52	37.59	37.48	37.48	1,370	36.78
12/08/2025	37.57	37.57	37.54	37.54	1,023	36.85
12/05/2025	37.92	37.95	37.92	37.95	667	37.24
12/04/2025	38.01	38.01	37.75	37.84	4,452	37.14
12/03/2025	37.98	38.31	37.98	38.19	6,480	37.48
12/02/2025	37.24	37.42	37.24	37.41	664	36.72
12/01/2025	37.19	37.59	37.19	37.52	835	36.82
11/28/2025	37.13	37.22	37.13	37.22	245	36.53
11/26/2025	37.00	37.42	37.00	37.20	5,905	36.51
11/25/2025	36.73	36.73	36.73	36.73	314	36.05
11/24/2025	35.46	35.82	35.46	35.69	605	35.03
11/21/2025	34.93	35.81	34.93	35.71	1,925	35.04
11/20/2025	35.36	35.58	34.66	34.66	1,209	34.02
11/19/2025	35.42	35.43	35.39	35.43	1,096	34.77
11/18/2025	35.00	35.62	35.00	35.51	4,939	34.86
11/17/2025	35.80	35.80	35.21	35.21	1,528	34.56
11/14/2025	35.70	35.98	35.70	35.92	1,756	35.25
11/13/2025	35.88	35.93	35.78	35.93	585	35.26
11/12/2025	36.43	36.43	36.23	36.23	1,377	35.56
11/11/2025	36.03	36.40	36.03	36.22	1,013	35.55
11/10/2025	35.84	36.04	35.84	36.01	836	35.35
11/07/2025	35.75	35.98	35.75	35.98	1,395	35.31
11/06/2025	35.88	35.88	35.65	35.65	1,379	34.99
11/05/2025	35.70	35.98	35.70	35.98	711	35.31
11/04/2025	35.45	35.71	35.45	35.69	1,371	35.03
11/03/2025	35.76	36.00	35.84	36.00	3,722	35.33
10/31/2025	35.99	36.37	35.99	36.37	1,459	35.70
10/30/2025	36.60	36.60	36.12	36.12	2,316	35.45
10/29/2025	37.09	37.15	36.43	36.52	2,093	35.84
10/28/2025	36.97	37.21	36.96	37.05	3,017	36.37
10/27/2025	37.35	37.35	37.11	37.18	2,364	36.49
10/24/2025	37.42	37.42	36.99	37.00	5,412	36.32
10/23/2025	37.17	37.31	37.17	37.25	2,403	36.56
10/22/2025	36.89	36.89	36.82	36.82	581	36.14
10/21/2025	36.60	37.36	36.60	37.31	1,273	36.62
10/20/2025	36.83	36.86	36.80	36.82	1,793	36.14
10/17/2025	36.51	36.54	36.49	36.54	1,373	35.87
10/16/2025	36.62	36.69	36.22	36.48	1,168	35.80
10/15/2025	36.81	36.91	36.72	36.72	1,345	36.04
10/14/2025	36.16	36.92	36.16	36.86	1,007	36.17
10/13/2025	36.13	36.35	36.10	36.35	1,275	35.68
10/10/2025	36.90	36.90	35.72	35.72	2,471	35.06
10/09/2025	37.10	37.11	36.95	36.97	780	36.29
10/08/2025	37.50	37.59	37.22	37.59	2,874	36.89
10/07/2025	37.75	37.75	37.34	37.34	588	36.65