ZIG Quote, Trading Chart, The Acquirers Fund

home / stock / zig / zig quote

Stock Information
Company Name: The Acquirers Fund
Stock Symbol: ZIG
Market: NYSE
Menu
ZIG ZIG Quote ZIG Short ZIG News ZIG Articles ZIG Message Board
Get ZIG Alerts

News, Short Squeeze, Breakout and More Instantly...
ZIG Quote
Last:$35.8496
Change Percent:-0.37%
Open:$36
Previous Close:$35.8496
High:$36.12
Low:$35.77
Volume:3,498
Last Trade Date Time:07/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZIG Chart
Last Twenty Trading Days
Date:2024-07-08
Open:$36
Close:$35.8496
High:$36.12
Low:$35.77
Volume:3,498
Date:2024-07-05
Open:$37.21
Close:$35.8675
High:$37.21
Low:$35.8675
Volume:7,870
Date:2024-07-04
Open:$36.56
Close:$36.3207
High:$36.56
Low:$36.3207
Volume:338
Date:2024-07-03
Open:$36.56
Close:$36.3207
High:$36.56
Low:$36.3207
Volume:338
Date:2024-07-02
Open:$36.3
Close:$36.3655
High:$36.3655
Low:$36.22
Volume:928
Date:2024-07-01
Open:$36.65
Close:$36.4446
High:$36.65
Low:$36.32
Volume:1,604
Date:2024-06-28
Open:$36.4888
Close:$36.4421
High:$36.66
Low:$36.4421
Volume:1,590
Date:2024-06-27
Open:$36.035
Close:$36.0855
High:$36.12
Low:$36
Volume:1,881
Date:2024-06-26
Open:$36.08
Close:$36.111
High:$36.12
Low:$36.0456
Volume:2,023
Date:2024-06-25
Open:$36.55
Close:$36.31
High:$36.55
Low:$36.07
Volume:4,213
Date:2024-06-24
Open:$36.39
Close:$36.7004
High:$36.7004
Low:$36.39
Volume:2,072
Date:2024-06-21
Open:$36.35
Close:$36.3347
High:$36.35
Low:$36.2244
Volume:2,001
Date:2024-06-20
Open:$36.5
Close:$36.4517
High:$36.6
Low:$36.4517
Volume:612
Date:2024-06-19
Open:$36.16
Close:$36.2989
High:$36.3075
Low:$36.16
Volume:1,356
Date:2024-06-18
Open:$36.16
Close:$36.2989
High:$36.3075
Low:$36.16
Volume:1,356
Date:2024-06-17
Open:$36.3
Close:$36.3797
High:$36.3797
Low:$35.96
Volume:2,753
Date:2024-06-14
Open:$36.04
Close:$36.1637
High:$36.325
Low:$36.04
Volume:2,390
Date:2024-06-13
Open:$36.73
Close:$36.6539
High:$36.73
Low:$36.38
Volume:2,085
Date:2024-06-12
Open:$37.12
Close:$36.9609
High:$37.2151
Low:$36.89
Volume:2,372
Date:2024-06-11
Open:$36.5
Close:$36.67
High:$36.84
Low:$36.5
Volume:1,880