Stockscreener 앱 받기
39.37
0.72%
0.28
The Acquirers Fund 주식 (ZIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $39.40 | $39.40 | $0.00 | 240.0 | +0.79% |
| 2026-04-29 | $39.09 | $39.01 | $0.0788 | 1,293.0 | -0.96% |
| 2026-04-28 | $39.74 | $39.47 | $0.2709 | 410.0 | -0.36% |
| 2026-04-27 | $39.61 | $39.61 | $0.00 | 416.0 | -0.20% |
| 2026-04-24 | $39.69 | $39.69 | $0.00 | 287.0 | -0.58% |
| 2026-04-23 | $39.93 | $39.88 | $0.0453 | 429.0 | -0.48% |
| 2026-04-22 | $40.57 | $40.11 | $0.4615 | 1,032.0 | -0.40% |
| 2026-04-21 | $40.46 | $40.28 | $0.1828 | 1,222.0 | -0.01% |
| 2026-04-20 | $40.28 | $39.92 | $0.3619 | 569.0 | +0.45% |
| 2026-04-17 | $40.10 | $39.99 | $0.1107 | 2,493.0 | +0.74% |
| 2026-04-16 | $39.91 | $39.81 | $0.1045 | 287.0 | +0.12% |
| 2026-04-15 | $39.77 | $39.56 | $0.205 | 1,145.0 | +0.35% |
| 2026-04-14 | $39.67 | $39.61 | $0.06 | 1,180.0 | -0.69% |
| 2026-04-13 | $39.89 | $39.59 | $0.3037 | 2,274.0 | +0.62% |
| 2026-04-10 | $39.65 | $39.65 | $0.00 | 653.0 | -0.87% |
| 2026-04-09 | $40.00 | $39.68 | $0.3154 | 345.0 | +0.65% |
| 2026-04-08 | $39.74 | $39.35 | $0.3885 | 2,069.0 | +1.08% |
| 2026-04-07 | $39.45 | $39.27 | $0.18 | 3,696.0 | -0.34% |
| 2026-04-06 | $39.45 | $38.95 | $0.4956 | 1,115.0 | +1.39% |
| 2026-04-02 | $38.91 | $38.79 | $0.1161 | 2,216.0 | -0.17% |
| 2026-04-01 | $38.97 | $38.97 | $0.0031 | 608.0 | +0.21% |
| 2026-03-31 | $38.96 | $38.60 | $0.36 | 5,100.0 | +1.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $40.57 | $38.79 | $1.78 | 23,979.0 | +1.31% |
| 2026-03 | $39.71 | $37.51 | $2.20 | 68,058.0 | -1.95% |
| 2026-02 | $39.92 | $38.26 | $1.66 | 23,899.0 | +2.86% |
| 2026-01 | $39.02 | $36.27 | $2.76 | 52,226.0 | +6.10% |
The Acquirers Fund 주식 (ZIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.72 | $36.64 | $2.08 | 45,039.0 | -1.51% |
| 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% |
1.37%
0.25%
자본화:
|
볼륨(24시간):