The Acquirers Fund (ZIG)

Last Price39.31

Change+0.18 (0.46%)

NYSE· Last Trade: Jul 15th, 2:15 PM EDT

Historical Prices For The Acquirers Fund (ZIG)

Date Range:

2026-04-15 - 2026-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
7/14/2026	39.18	39.18	38.88	39.13	1,331	39.13
7/13/2026	39.12	39.12	39.12	39.12	318	39.12
7/10/2026	38.86	38.93	38.86	38.93	301	38.93
7/09/2026	38.50	38.56	38.48	38.54	1,351	38.54
7/08/2026	38.61	38.61	38.47	38.47	475	38.47
7/07/2026	38.96	38.96	38.71	38.82	1,599	38.82
7/06/2026	38.72	38.78	38.72	38.72	498	38.72
7/02/2026	39.24	39.24	38.88	39.06	698	39.06
7/01/2026	39.00	39.13	38.80	38.80	4,343	38.80
6/30/2026	39.11	39.11	39.11	39.11	254	39.11
6/29/2026	39.16	39.25	39.13	39.25	590	39.25
6/26/2026	39.30	39.75	39.30	39.67	635	39.67
6/25/2026	39.37	39.38	39.33	39.34	1,932	39.34
6/24/2026	39.00	39.15	39.00	39.15	1,061	39.15
6/23/2026	38.55	38.83	38.55	38.83	1,052	38.83
6/22/2026	39.18	39.18	38.88	38.88	505	38.88
6/18/2026	39.20	39.20	39.06	39.06	893	39.06
6/17/2026	39.67	39.67	39.08	39.08	1,983	39.08
6/16/2026	39.75	39.75	39.64	39.64	516	39.64
6/15/2026	39.96	39.96	39.67	39.67	855	39.67
6/12/2026	39.89	40.03	39.89	40.03	1,658	40.03
6/11/2026	39.27	39.61	39.19	39.61	589	39.61
6/10/2026	39.45	39.45	39.21	39.21	255	39.21
6/09/2026	39.68	39.68	39.16	39.47	972	39.47
6/08/2026	39.10	39.12	39.03	39.03	517	39.03
6/05/2026	39.00	39.07	39.00	39.07	341	39.07
6/04/2026	39.53	39.53	39.53	39.53	188	39.53
6/03/2026	39.47	39.49	39.38	39.49	1,032	39.49
6/02/2026	39.44	39.54	39.44	39.50	768	39.50
6/01/2026	39.37	39.56	39.37	39.47	2,296	39.47
5/29/2026	0.00	39.59	39.34	39.34	462	39.34
5/28/2026	39.96	39.96	39.96	39.96	426	39.96
5/27/2026	40.00	40.18	39.84	39.84	1,344	39.84
5/26/2026	39.74	39.74	39.65	39.71	1,786	39.71
5/22/2026	39.30	39.56	39.30	39.56	1,967	39.56
5/21/2026	39.02	39.32	38.91	39.32	1,124	39.32
5/20/2026	38.92	39.07	38.92	39.06	719	39.06
5/19/2026	38.62	38.62	38.62	38.62	372	38.62
5/18/2026	38.56	38.70	38.56	38.68	2,799	38.68
5/15/2026	38.52	38.52	38.41	38.45	613	38.45
5/14/2026	38.83	38.83	38.73	38.73	925	38.73
5/13/2026	38.41	38.67	38.41	38.67	1,156	38.67
5/12/2026	38.50	38.94	38.50	38.92	691	38.92
5/11/2026	39.17	39.17	38.79	38.79	881	38.79
5/08/2026	39.24	39.24	39.10	39.10	567	39.10
5/07/2026	39.17	39.23	39.14	39.14	873	39.14
5/06/2026	39.35	39.35	39.25	39.27	5,542	39.27
5/05/2026	39.50	39.50	39.50	39.50	647	39.50
5/04/2026	39.01	39.10	39.01	39.10	909	39.10
5/01/2026	39.49	39.49	39.49	39.49	174	39.49
4/30/2026	39.40	39.68	39.40	39.68	801	39.68
4/29/2026	39.01	39.09	39.01	39.09	1,294	39.09
4/28/2026	39.74	39.74	39.47	39.47	411	39.47
4/27/2026	39.61	39.61	39.61	39.61	417	39.61
4/24/2026	39.69	39.69	39.69	39.69	289	39.69
4/23/2026	39.88	39.93	39.88	39.93	430	39.93
4/22/2026	40.57	40.57	40.11	40.12	1,033	40.12
4/21/2026	40.35	40.46	40.28	40.28	1,223	40.28
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