38.95
price up icon4.58%   1.706
 
loading

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 August 22, 2025, is $38.95.
  • The Acquirers Fund all-time high stock price is $43.79, occurred on November 25, 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 50.52% to $38.95 now.
  • The 52-week high stock price for ZIG is $43.79, representing a 12.41% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for ZIG is $29.44, indicating a -24.43% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of The Acquirers Fund (ZIG) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $38.95 $38.15 $0.805 791.0 +4.58%
Aug 21, 2025 $37.25 $37.06 $0.1872 968.0 +0.01%
Aug 20, 2025 $37.67 $37.24 $0.4258 3,321.0 -1.36%
Aug 19, 2025 $38.02 $37.76 $0.2631 1,449.0 +0.34%
Aug 18, 2025 $37.87 $37.63 $0.24 1,721.0 -0.22%
Aug 15, 2025 $38.04 $37.69 $0.3504 2,294.0 -0.34%
Aug 14, 2025 $37.86 $37.78 $0.08 602.0 -1.37%
Aug 13, 2025 $38.37 $37.37 $0.9987 1,772.0 +2.95%
Aug 12, 2025 $37.27 $36.27 $1.00 5,932.0 +3.36%
Aug 11, 2025 $36.42 $36.04 $0.3834 8,989.0 -0.74%
Aug 08, 2025 $36.38 $36.25 $0.1299 8,048.0 +0.27%
Aug 07, 2025 $36.37 $36.23 $0.1381 749.0 -1.58%
Aug 06, 2025 $37.08 $36.81 $0.2666 776.0 -0.56%
Aug 05, 2025 $37.02 $36.50 $0.5215 1,627.0 +0.49%
Aug 04, 2025 $36.88 $36.68 $0.20 1,406.0 +1.36%
Aug 01, 2025 $36.39 $36.23 $0.16 737.0 -0.67%
Jul 31, 2025 $36.77 $36.59 $0.1785 800.0 -1.14%
Jul 30, 2025 $37.63 $37.00 $0.6301 2,132.0 -1.58%
Jul 29, 2025 $37.67 $37.43 $0.24 1,460.0 -0.77%
Jul 28, 2025 $38.05 $37.84 $0.21 3,063.0 +0.35%
Jul 25, 2025 $37.84 $37.74 $0.10 1,479.0 +0.75%
Jul 24, 2025 $37.48 $37.48 $0.00 370.0 -0.89%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $38.95 $36.04 $2.92 41,973.0 +6.46%
Jul, 2025 $38.05 $36.04 $2.01 60,811.0 +3.76%
Jun, 2025 $35.74 $33.65 $2.09 31,081.0 +4.97%
May, 2025 $35.89 $32.87 $3.02 46,656.0 +1.72%
Apr, 2025 $35.94 $29.44 $6.50 98,509.0 -6.30%
Mar, 2025 $36.95 $34.22 $2.73 102,988.0 -4.02%
Feb, 2025 $39.33 $36.38 $2.95 224,774.0 -6.06%
Jan, 2025 $39.94 $37.53 $2.41 57,651.0 +2.75%

The Acquirers Fund Stock (ZIG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $43.16 $37.61 $5.55 130,486.0 -12.03%
Nov, 2024 $43.79 $38.93 $4.86 51,821.0 +11.03%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):