The Acquirers Fund (ZIG)

Last Price40.28

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 21st, 8:53 AM EDT

Historical Prices For The Acquirers Fund (ZIG)

Date Range:

2026-01-21 - 2026-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/20/2026	39.92	40.28	39.92	40.28	569	40.28
4/17/2026	40.01	40.10	39.99	40.10	2,504	40.10
4/16/2026	39.91	39.91	39.81	39.81	287	39.81
4/15/2026	39.65	39.77	39.56	39.76	1,146	39.76
4/14/2026	39.67	39.67	39.61	39.62	1,180	39.62
4/13/2026	39.59	39.89	39.59	39.89	2,274	39.89
4/10/2026	39.65	39.65	39.65	39.65	654	39.65
4/09/2026	39.68	40.00	39.68	40.00	346	40.00
4/08/2026	39.35	39.74	39.35	39.74	2,070	39.74
4/07/2026	39.35	39.45	39.27	39.31	3,843	39.31
4/06/2026	38.95	39.45	38.95	39.45	1,115	39.45
4/02/2026	38.79	38.91	38.79	38.91	2,216	38.91
4/01/2026	38.97	38.97	38.97	38.97	608	38.97
3/31/2026	38.74	38.96	38.60	38.89	5,101	38.89
3/30/2026	38.54	38.71	38.38	38.47	1,532	38.47
3/27/2026	38.37	38.37	38.15	38.24	4,636	38.24
3/26/2026	38.86	38.86	38.41	38.50	949	38.50
3/25/2026	38.43	38.60	38.43	38.60	380	38.60
3/24/2026	38.35	38.43	38.30	38.30	26,797	38.30
3/23/2026	38.17	38.41	37.97	38.11	1,988	38.11
3/20/2026	37.97	37.97	37.90	37.94	1,622	37.94
3/19/2026	38.01	38.25	38.01	38.25	914	38.25
3/18/2026	38.33	38.48	38.23	38.23	11,104	38.23
3/17/2026	38.47	38.47	38.46	38.46	644	38.46
3/16/2026	38.21	38.23	38.11	38.11	632	38.11
3/13/2026	37.59	37.83	37.53	37.83	2,165	37.83
3/12/2026	37.88	37.88	37.51	37.51	2,183	37.51
3/11/2026	38.15	38.24	38.01	38.16	1,166	38.16
3/10/2026	38.28	38.28	38.28	38.28	365	38.28
3/09/2026	38.00	38.71	37.83	38.71	963	38.71
3/06/2026	38.86	38.86	38.65	38.68	1,108	38.68
3/05/2026	39.30	39.50	39.05	39.20	1,511	39.20
3/04/2026	39.50	39.53	39.50	39.50	811	39.50
3/03/2026	38.85	39.51	38.85	39.51	1,146	39.51
3/02/2026	39.55	39.71	39.55	39.71	357	39.71
2/27/2026	39.45	39.66	39.43	39.66	443	39.66
2/26/2026	39.25	39.69	39.25	39.69	777	39.69
2/25/2026	38.93	39.22	38.93	39.22	657	39.22
2/24/2026	39.46	39.56	39.34	39.56	1,211	39.56
2/23/2026	38.85	39.12	38.85	39.12	178	39.12
2/20/2026	39.65	39.92	39.59	39.92	691	39.92
2/19/2026	39.69	39.79	39.69	39.70	542	39.70
2/18/2026	39.63	39.77	39.63	39.63	664	39.63
2/17/2026	39.15	39.29	39.15	39.29	600	39.29
2/13/2026	39.22	39.37	39.22	39.33	776	39.33
2/12/2026	39.70	39.70	38.79	38.91	1,661	38.91
2/11/2026	39.30	39.35	39.18	39.35	1,169	39.35
2/10/2026	39.57	39.59	39.30	39.30	1,259	39.30
2/09/2026	39.34	39.49	39.34	39.42	3,278	39.42
2/06/2026	39.17	39.62	39.17	39.62	3,135	39.62
2/05/2026	39.28	39.28	38.83	38.87	1,000	38.87
2/04/2026	39.42	39.57	39.42	39.49	899	39.49
2/03/2026	38.91	39.09	38.60	38.82	2,838	38.82
2/02/2026	38.26	38.81	38.26	38.81	2,125	38.81
1/30/2026	38.25	38.56	38.25	38.56	1,598	38.56
1/29/2026	38.44	38.44	38.08	38.08	871	38.08
1/28/2026	38.39	38.39	38.25	38.25	813	38.25
1/27/2026	38.43	38.43	38.37	38.37	835	38.37
1/26/2026	38.19	38.37	38.19	38.37	1,929	38.37
1/23/2026	38.51	38.57	38.51	38.57	1,677	38.57
1/22/2026	38.88	38.88	38.88	38.88	154	38.88
1/21/2026	38.60	39.02	38.60	39.01	2,794	39.01