Get the Stockscreener App
43.24
1.56%
0.6656
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 November 22, 2024, is $43.24.
- The Acquirers Fund all-time high stock price is $43.29, occurred on November 22, 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 67.06% to $43.24 now.
- The 52-week high stock price for ZIG is $43.29, representing a 0.14% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for ZIG is $31.67, indicating a -26.75% decrease from the current share price, occurred on November 28, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $43.29 | $42.65 | $0.6447 | 3,977.0 | +1.56% |
| Nov 21, 2024 | $42.82 | $41.98 | $0.8384 | 2,389.0 | +1.70% |
| Nov 20, 2024 | $41.86 | $41.65 | $0.2076 | 2,833.0 | +0.45% |
| Nov 19, 2024 | $41.76 | $41.60 | $0.16 | 7,982.0 | -0.10% |
| Nov 18, 2024 | $41.80 | $41.48 | $0.32 | 1,765.0 | +0.90% |
| Nov 15, 2024 | $41.55 | $41.34 | $0.2074 | 727.0 | -0.67% |
| Nov 14, 2024 | $41.85 | $41.49 | $0.3648 | 1,636.0 | +0.11% |
| Nov 13, 2024 | $41.99 | $41.57 | $0.42 | 4,798.0 | -0.32% |
| Nov 12, 2024 | $41.90 | $41.67 | $0.2206 | 2,243.0 | -1.46% |
| Nov 11, 2024 | $42.47 | $42.28 | $0.19 | 3,626.0 | +0.94% |
| Nov 08, 2024 | $42.02 | $41.80 | $0.2273 | 2,387.0 | +0.49% |
| Nov 07, 2024 | $41.97 | $41.73 | $0.2374 | 2,219.0 | -0.79% |
| Nov 06, 2024 | $42.06 | $41.07 | $0.9929 | 2,603.0 | +5.54% |
| Nov 05, 2024 | $39.85 | $39.63 | $0.2241 | 2,259.0 | +1.78% |
| Nov 04, 2024 | $39.39 | $39.16 | $0.2341 | 728.0 | +0.58% |
| Nov 01, 2024 | $39.17 | $38.93 | $0.2462 | 844.0 | +0.14% |
| Oct 31, 2024 | $39.16 | $38.77 | $0.385 | 1,698.0 | +0.01% |
| Oct 30, 2024 | $39.33 | $38.87 | $0.4591 | 1,071.0 | +0.01% |
| Oct 29, 2024 | $38.97 | $38.87 | $0.1022 | 1,430.0 | -1.82% |
| Oct 28, 2024 | $39.60 | $39.55 | $0.05 | 966.0 | +1.40% |
| Oct 25, 2024 | $39.41 | $38.99 | $0.42 | 957.0 | -0.30% |
| Oct 24, 2024 | $39.16 | $39.05 | $0.1085 | 1,149.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $43.29 | $38.93 | $4.37 | 46,993.0 | +11.22% |
| Oct, 2024 | $40.55 | $38.77 | $1.78 | 66,361.0 | -1.70% |
| Sep, 2024 | $39.70 | $35.84 | $3.86 | 75,305.0 | +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% |
The Acquirers Fund Stock (ZIG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $27.98 | $26.85 | $1.13 | 8,882.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):