The Acquirers Fund (ZIG)

Overview News Price History Discussions Forecast Dividend History

The Acquirers Fund Stock (ZIG) Price History

The historical daily chart and data for The Acquirers Fund stock (ZIG), show that the latest closing stock price as of September 30, 2024, is $39.55.

The Acquirers Fund all-time high stock price is $40.31, occurred on July 31, 2024.
The lowest The Acquirers Fund stock price recorded was $25.88 on March 15, 2023. Since then, The Acquirers Fund's stock price has risen over 52.81% to $39.55 now.
The 52-week high stock price for ZIG is $40.31, representing a 1.93% increase from the current share price, occurred on July 31, 2024.
The 52-week low stock price for ZIG is $29.29, indicating a -25.94% decrease from the current share price, occurred on October 26, 2023.
The closing price of The Acquirers Fund (ZIG) stock in the beginning of 2023 was $27.98. The stock closed the year at $27.07, a loss of over -3.25% for the year.

The table below shows more information about ZIG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$39.55	$39.34	$0.205	2,419.0	+0.08%
Sep 27, 2024	$39.70	$39.39	$0.3108	1,491.0	+0.62%
Sep 26, 2024	$39.40	$39.03	$0.37	967.0	+1.63%
Sep 25, 2024	$38.92	$38.64	$0.2818	1,801.0	-1.28%
Sep 24, 2024	$39.23	$39.04	$0.19	1,684.0	+0.99%
Sep 23, 2024	$38.76	$38.74	$0.0197	1,160.0	+0.50%
Sep 20, 2024	$38.80	$38.52	$0.28	17,483.0	-1.66%
Sep 19, 2024	$39.22	$38.75	$0.4715	7,896.0	+2.38%
Sep 18, 2024	$38.35	$38.20	$0.15	1,274.0	-0.05%
Sep 17, 2024	$38.56	$38.24	$0.32	7,933.0	+0.59%
Sep 16, 2024	$38.12	$37.98	$0.14	3,232.0	+0.67%
Sep 13, 2024	$37.87	$37.85	$0.0208	13,598.0	+2.46%
Sep 12, 2024	$37.16	$36.72	$0.44	4,018.0	+1.19%
Sep 11, 2024	$36.50	$35.84	$0.6619	3,167.0	-0.50%
Sep 10, 2024	$36.69	$36.60	$0.0871	620.0	-0.33%
Sep 09, 2024	$36.97	$36.81	$0.1578	1,216.0	+0.13%
Sep 06, 2024	$36.76	$36.76	$0.00	539.0	-0.89%
Sep 05, 2024	$37.45	$37.09	$0.36	3,094.0	-1.19%
Sep 04, 2024	$37.64	$37.54	$0.1035	714.0	-0.41%

The Acquirers Fund Stock (ZIG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of The Acquirers Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZIG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Acquirers Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

The Acquirers Fund Stock (ZIG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$39.70	$35.84	$3.86	77,724.0	+2.01%
Aug, 2024	$39.85	$35.10	$4.75	73,198.0	-2.72%
Jul, 2024	$40.31	$35.77	$4.54	97,737.0	+9.36%
Jun, 2024	$38.07	$35.96	$2.11	52,437.0	-3.97%
May, 2024	$38.10	$35.88	$2.22	62,512.0	+6.00%
Apr, 2024	$38.22	$35.53	$2.69	124,256.0	-5.60%
Mar, 2024	$38.02	$35.49	$2.53	63,160.0	+6.55%
Feb, 2024	$35.59	$33.62	$1.97	110,920.0	+2.99%
Jan, 2024	$35.21	$33.18	$2.03	63,982.0	-0.81%

The Acquirers Fund Stock (ZIG) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$35.63	$32.12	$3.52	98,371.0	+8.90%
Nov, 2023	$32.16	$29.82	$2.34	231,699.0	+7.48%
Oct, 2023	$31.40	$29.29	$2.11	164,318.0	-5.05%
Sep, 2023	$32.56	$30.64	$1.92	170,934.0	-2.09%
Aug, 2023	$32.80	$30.76	$2.04	98,310.0	-1.65%
Jul, 2023	$32.66	$28.92	$3.74	75,153.0	+7.93%
Jun, 2023	$30.29	$26.85	$3.44	34,537.0	+12.34%
May, 2023	$27.99	$26.60	$1.39	89,882.0	-4.26%
Apr, 2023	$28.63	$27.12	$1.51	47,757.0	+1.91%
Mar, 2023	$27.56	$25.88	$1.68	35,626.0	+0.00%