Stockscreener 앱 받기
36.33
0.27%
0.0983
The Acquirers Fund 주식 (ZIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $36.38 | $36.25 | $0.1299 | 8,048.0 | +0.27% |
| 2025-08-07 | $36.37 | $36.23 | $0.1381 | 749.0 | -1.58% |
| 2025-08-06 | $37.08 | $36.81 | $0.2666 | 776.0 | -0.56% |
| 2025-08-05 | $37.02 | $36.50 | $0.5215 | 1,627.0 | +0.49% |
| 2025-08-04 | $36.88 | $36.68 | $0.20 | 1,406.0 | +1.36% |
| 2025-08-01 | $36.39 | $36.23 | $0.16 | 737.0 | -0.67% |
| 2025-07-31 | $36.77 | $36.59 | $0.1785 | 800.0 | -1.14% |
| 2025-07-30 | $37.63 | $37.00 | $0.6301 | 2,132.0 | -1.58% |
| 2025-07-29 | $37.67 | $37.43 | $0.24 | 1,460.0 | -0.77% |
| 2025-07-28 | $38.05 | $37.84 | $0.21 | 3,063.0 | +0.35% |
| 2025-07-25 | $37.84 | $37.74 | $0.10 | 1,479.0 | +0.75% |
| 2025-07-24 | $37.48 | $37.48 | $0.00 | 370.0 | -0.89% |
| 2025-07-23 | $37.82 | $37.82 | $0.0022 | 106.0 | +0.89% |
| 2025-07-22 | $37.57 | $37.16 | $0.4131 | 1,164.0 | +3.14% |
| 2025-07-21 | $36.70 | $36.34 | $0.3553 | 585.0 | -0.29% |
| 2025-07-18 | $36.49 | $36.39 | $0.1037 | 660.0 | -0.95% |
| 2025-07-17 | $36.80 | $36.17 | $0.6301 | 1,230.0 | +1.89% |
| 2025-07-16 | $36.20 | $36.04 | $0.16 | 1,738.0 | +0.20% |
| 2025-07-15 | $36.61 | $36.05 | $0.5633 | 881.0 | -2.72% |
| 2025-07-14 | $37.56 | $36.86 | $0.70 | 1,926.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $37.08 | $36.23 | $0.8501 | 21,391.0 | -0.71% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):