Stockscreener 앱 받기
37.78
0.08%
-0.0312
시간 외 거래:
37.78
-0.0004
-0.00%
The Acquirers Fund 주식 (ZIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $38.12 | $37.78 | $0.3383 | 810.0 | -0.08% |
| 2025-12-17 | $38.06 | $37.67 | $0.395 | 385.0 | +0.31% |
| 2025-12-16 | $37.99 | $37.62 | $0.3695 | 1,122.0 | -1.10% |
| 2025-12-15 | $38.65 | $37.94 | $0.71 | 2,458.0 | -0.68% |
| 2025-12-12 | $38.70 | $38.37 | $0.3263 | 780.0 | -0.35% |
| 2025-12-11 | $38.72 | $38.40 | $0.315 | 6,086.0 | +0.14% |
| 2025-12-10 | $38.46 | $37.73 | $0.7207 | 3,408.0 | +2.61% |
| 2025-12-09 | $37.59 | $37.48 | $0.112 | 1,370.0 | -0.17% |
| 2025-12-08 | $37.57 | $37.54 | $0.0288 | 1,023.0 | -1.07% |
| 2025-12-05 | $37.95 | $37.92 | $0.0263 | 667.0 | +0.29% |
| 2025-12-04 | $38.01 | $37.75 | $0.2616 | 4,452.0 | -0.92% |
| 2025-12-03 | $38.31 | $37.98 | $0.33 | 6,480.0 | +2.08% |
| 2025-12-02 | $37.42 | $37.24 | $0.1825 | 664.0 | -0.28% |
| 2025-12-01 | $37.59 | $37.19 | $0.405 | 835.0 | +0.79% |
| 2025-11-28 | $37.22 | $37.13 | $0.0937 | 245.0 | +0.07% |
| 2025-11-26 | $37.42 | $37.00 | $0.4199 | 5,905.0 | +1.27% |
| 2025-11-25 | $36.73 | $36.73 | $0.00 | 314.0 | +2.90% |
| 2025-11-24 | $35.82 | $35.46 | $0.358 | 605.0 | -0.03% |
| 2025-11-21 | $35.81 | $34.93 | $0.88 | 1,925.0 | +3.01% |
| 2025-11-20 | $35.58 | $34.66 | $0.9177 | 1,209.0 | -2.16% |
| 2025-11-19 | $35.43 | $35.39 | $0.0389 | 1,096.0 | -0.24% |
| 2025-11-18 | $35.62 | $35.00 | $0.617 | 4,939.0 | +0.85% |
The Acquirers Fund 주식 (ZIG) 연도별 가격 이력
이 심층 분석에서는 The Acquirers Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Acquirers Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Acquirers Fund 주식 (ZIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.72 | $37.19 | $1.53 | 31,350.0 | +1.50% |
| 2025-11 | $37.42 | $34.66 | $2.76 | 31,871.0 | +2.34% |
| 2025-10 | $38.49 | $35.72 | $2.77 | 45,752.0 | -3.44% |
| 2025-09 | $39.56 | $37.41 | $2.15 | 68,303.0 | -2.88% |
| 2025-08 | $39.10 | $36.04 | $3.06 | 44,742.0 | +5.99% |
| 2025-07 | $38.05 | $36.04 | $2.01 | 60,811.0 | +3.76% |
| 2025-06 | $35.74 | $33.65 | $2.09 | 31,081.0 | +4.97% |
| 2025-05 | $35.89 | $32.87 | $3.02 | 46,656.0 | +1.72% |
| 2025-04 | $35.94 | $29.44 | $6.50 | 98,509.0 | -6.30% |
| 2025-03 | $36.95 | $34.22 | $2.73 | 102,988.0 | -4.02% |
| 2025-02 | $39.33 | $36.38 | $2.95 | 224,774.0 | -6.06% |
| 2025-01 | $39.94 | $37.53 | $2.41 | 57,651.0 | +2.75% |
The Acquirers Fund 주식 (ZIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.16 | $37.61 | $5.55 | 130,486.0 | -12.03% |
| 2024-11 | $43.79 | $38.93 | $4.86 | 51,821.0 | +11.03% |
| 2024-10 | $40.55 | $38.77 | $1.78 | 66,361.0 | -1.70% |
| 2024-09 | $39.70 | $35.84 | $3.86 | 75,305.0 | +2.01% |
| 2024-08 | $39.85 | $35.10 | $4.75 | 73,198.0 | -2.72% |
| 2024-07 | $40.31 | $35.77 | $4.54 | 97,737.0 | +9.36% |
| 2024-06 | $38.07 | $35.96 | $2.11 | 52,437.0 | -3.97% |
| 2024-05 | $38.10 | $35.88 | $2.22 | 62,512.0 | +6.00% |
| 2024-04 | $38.22 | $35.53 | $2.69 | 124,256.0 | -5.60% |
| 2024-03 | $38.02 | $35.49 | $2.53 | 63,160.0 | +6.55% |
| 2024-02 | $35.59 | $33.62 | $1.97 | 110,920.0 | +2.99% |
| 2024-01 | $35.21 | $33.18 | $2.03 | 63,982.0 | -0.81% |
The Acquirers Fund 주식 (ZIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.63 | $32.12 | $3.52 | 98,371.0 | +8.90% |
| 2023-11 | $32.16 | $29.82 | $2.34 | 231,699.0 | +7.48% |
| 2023-10 | $31.40 | $29.29 | $2.11 | 164,318.0 | -5.05% |
| 2023-09 | $32.56 | $30.64 | $1.92 | 170,934.0 | -2.09% |
| 2023-08 | $32.80 | $30.76 | $2.04 | 98,310.0 | -1.65% |
| 2023-07 | $32.66 | $28.92 | $3.74 | 75,153.0 | +7.93% |
| 2023-06 | $30.29 | $26.85 | $3.44 | 34,537.0 | +12.34% |
| 2023-05 | $27.99 | $26.60 | $1.39 | 89,882.0 | -4.26% |
| 2023-04 | $28.63 | $27.12 | $1.51 | 47,757.0 | +1.91% |
| 2023-03 | $27.56 | $25.88 | $1.68 | 35,626.0 | +0.00% |
0.06%
1.34%
자본화:
|
볼륨(24시간):