The Acquirers Fund (ZIG)

39.09Last Price

-0.47 (-1.19%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	39.61	39.70	39.09	39.09	14,172	39.09
1/30/2025	39.41	39.67	39.39	39.56	8,437	39.56
1/29/2025	39.09	39.37	39.09	39.20	1,802	39.20
1/28/2025	39.08	39.27	39.00	39.06	2,434	39.06
1/27/2025	39.20	39.53	39.10	39.10	1,089	39.10
1/24/2025	39.65	39.68	39.38	39.38	1,593	39.38
1/23/2025	39.67	39.88	39.67	39.76	769	39.76
1/22/2025	39.72	39.72	39.51	39.51	1,397	39.51
1/21/2025	39.74	39.94	39.74	39.94	2,218	39.94
1/17/2025	39.71	39.71	39.48	39.56	1,617	39.56
1/16/2025	39.41	39.42	39.40	39.40	1,142	39.40
1/15/2025	39.57	39.67	39.43	39.52	1,954	39.52
1/14/2025	38.72	38.91	38.45	38.87	1,578	38.87
1/13/2025	37.55	38.51	37.55	38.51	2,037	38.51
1/10/2025	37.85	38.04	37.53	37.65	3,340	37.65
1/08/2025	38.15	38.27	38.15	38.27	902	38.27
1/07/2025	38.57	38.57	38.33	38.33	1,923	38.33
1/06/2025	38.77	38.78	38.58	38.59	1,363	38.59
1/03/2025	38.27	38.47	38.02	38.47	3,191	38.47
1/02/2025	38.46	38.50	38.07	38.17	4,700	38.17
12/31/2024	37.97	0.00	38.05	38.05	0	38.05
12/30/2024	37.98	38.22	37.61	37.97	6,214	37.97
12/27/2024	39.16	39.46	38.77	38.90	58,014	38.90
12/26/2024	39.19	39.31	37.82	39.31	1,415	39.31
12/24/2024	39.14	39.26	39.14	39.26	592	39.26
12/23/2024	38.93	39.11	38.67	38.96	3,040	38.96
12/20/2024	38.50	39.23	38.50	38.95	3,491	38.95
12/19/2024	39.17	39.17	38.59	38.59	2,611	38.59
12/18/2024	40.29	40.29	38.83	38.83	6,957	38.83
12/17/2024	40.00	40.23	40.00	40.14	10,183	40.14
12/16/2024	41.00	41.00	40.64	40.66	3,221	40.66
12/13/2024	41.43	41.43	40.79	40.84	1,474	40.84
12/12/2024	41.61	41.61	41.10	41.32	2,106	41.32
12/11/2024	41.79	41.83	41.61	41.61	1,599	41.61
12/10/2024	41.48	41.80	41.35	41.58	4,776	41.58
12/09/2024	42.07	42.07	41.73	41.73	1,835	41.73
12/06/2024	41.79	41.79	41.25	41.58	8,810	41.58
12/05/2024	41.95	42.10	41.83	41.85	2,517	41.85
12/04/2024	42.94	42.94	41.91	42.20	6,282	42.20
12/03/2024	43.16	43.16	42.82	42.94	3,909	42.94
12/02/2024	43.16	43.16	42.84	42.90	1,485	42.90
11/29/2024	43.31	43.31	43.13	43.16	2,134	43.16
11/27/2024	43.26	43.26	43.15	43.15	867	43.15
11/26/2024	43.27	43.27	42.88	43.07	2,004	43.07
11/25/2024	43.47	43.79	43.47	43.48	3,800	43.48
11/22/2024	42.72	43.29	42.65	43.24	3,977	43.24
11/21/2024	41.98	42.82	41.98	42.57	2,389	42.57
11/20/2024	41.82	41.86	41.65	41.86	2,833	41.86
11/19/2024	41.60	41.76	41.60	41.67	7,982	41.67
11/18/2024	41.48	41.80	41.48	41.71	1,765	41.71
11/15/2024	41.54	41.55	41.34	41.34	727	41.34
11/14/2024	41.75	41.85	41.49	41.62	1,636	41.62
11/13/2024	41.92	41.99	41.57	41.58	4,798	41.58
11/12/2024	41.90	41.90	41.67	41.71	2,339	41.71
11/11/2024	42.30	42.47	42.28	42.33	3,626	42.33
11/08/2024	41.80	42.02	41.80	41.94	2,387	41.94
11/07/2024	41.97	41.97	41.73	41.73	2,219	41.73
11/06/2024	41.43	42.06	41.07	42.06	2,603	42.06
11/05/2024	39.63	39.85	39.63	39.85	2,259	39.85
11/04/2024	39.39	39.39	39.16	39.16	728	39.16
11/01/2024	39.08	39.17	38.93	38.93	844	38.93