The Acquirers Fund ETF

ZIG
🏛️ usa →
38.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.97 38.29 37.97 38.28 0.0M
2025-09-25 37.78 37.79 37.74 37.74 0.0M
2025-09-24 38.26 38.29 38.00 38.06 0.0M
2025-09-23 38.30 38.30 38.02 38.02 0.0M
2025-09-22 37.90 37.90 37.63 37.80 0.0M
2025-09-19 38.03 38.03 38.03 38.03 0.0M
2025-09-18 38.58 38.73 38.58 38.69 0.0M
2025-09-17 39.12 39.35 38.57 38.57 0.0M
2025-09-16 38.83 38.83 38.83 38.83 0.0M
2025-09-15 38.63 38.78 38.63 38.63 0.0M
2025-09-12 38.97 38.97 38.77 38.77 0.0M
2025-09-11 39.40 39.42 39.40 39.42 0.0M
2025-09-10 38.66 38.74 38.49 38.74 0.0M
2025-09-09 38.97 38.97 38.56 38.56 0.0M
2025-09-08 38.92 39.25 38.92 39.25 0.0M
2025-09-05 39.47 39.54 39.30 39.30 0.0M
2025-09-04 38.80 39.56 38.80 39.56 0.0M
2025-09-03 39.00 39.00 38.60 38.60 0.0M
2025-09-02 38.42 38.86 38.42 38.86 0.0M
2025-08-29 39.10 39.10 38.78 38.78 0.0M
2025-08-28 38.71 38.89 38.66 38.89 0.0M
2025-08-27 38.63 39.01 38.63 39.00 0.0M
2025-08-26 38.69 38.69 38.69 38.69 0.0M
2025-08-25 38.87 38.87 38.87 38.87 0.0M
2025-08-22 38.15 39.04 38.15 39.04 0.0M
2025-08-21 37.06 37.25 37.06 37.25 0.0M
2025-08-20 37.61 37.67 37.24 37.24 0.0M
2025-08-19 38.02 38.02 37.76 37.76 0.0M
2025-08-18 37.87 37.87 37.63 37.63 0.0M
2025-08-15 38.04 38.04 37.69 37.71 0.0M
2025-08-14 37.86 37.86 37.78 37.84 0.0M
2025-08-13 37.37 38.37 37.37 38.37 0.0M
2025-08-12 36.27 37.27 36.27 37.27 0.0M
2025-08-11 36.42 36.42 36.04 36.06 0.0M
2025-08-08 36.29 36.38 36.25 36.33 0.0M
2025-08-07 36.37 36.37 36.23 36.23 0.0M
2025-08-06 37.05 37.08 36.81 36.81 0.0M
2025-08-05 36.58 37.02 36.50 37.02 0.0M
2025-08-04 36.68 36.88 36.68 36.84 0.0M
2025-08-01 36.39 36.39 36.23 36.35 0.0M
2025-07-31 36.77 36.77 36.59 36.59 0.0M
2025-07-30 37.63 37.63 37.00 37.01 0.0M
2025-07-29 37.67 37.67 37.43 37.61 0.0M
2025-07-28 38.01 38.05 37.84 37.90 0.0M
2025-07-25 37.77 37.84 37.74 37.77 0.0M
2025-07-24 37.49 37.49 37.49 37.49 0.0M
2025-07-23 37.75 37.89 37.75 37.82 0.0M
2025-07-22 37.16 37.57 37.16 37.49 0.0M
2025-07-21 36.70 36.70 36.35 36.35 0.0M
2025-07-18 36.39 36.49 36.39 36.45 0.0M
2025-07-17 36.17 36.80 36.17 36.80 0.0M
2025-07-16 36.04 36.20 36.04 36.12 0.0M
2025-07-15 36.61 36.61 36.05 36.05 0.0M
2025-07-14 37.56 37.56 36.86 37.05 0.0M
2025-07-11 37.46 37.60 37.43 37.53 0.0M
2025-07-10 37.19 37.96 37.19 37.93 0.0M
2025-07-09 37.13 37.29 37.05 37.29 0.0M
2025-07-08 36.66 37.10 36.66 37.10 0.0M
2025-07-07 36.95 37.10 36.57 36.57 0.0M
2025-07-03 37.24 37.24 37.16 37.16 0.0M
2025-07-02 36.65 37.18 36.65 37.18 0.0M
2025-07-01 36.46 37.07 36.45 36.61 0.0M
2025-06-30 35.57 35.57 35.16 35.27 0.0M
2025-06-27 35.46 35.74 35.14 35.47 0.0M
2025-06-26 35.00 35.25 35.00 35.17 0.0M
2025-06-25 34.83 34.92 34.83 34.84 0.0M
2025-06-24 35.18 35.18 35.15 35.15 0.0M
2025-06-23 34.79 35.09 34.79 35.02 0.0M
2025-06-20 35.04 35.04 34.88 34.88 0.0M
2025-06-18 35.11 35.15 34.81 34.81 0.0M
2025-06-17 35.03 35.03 34.82 34.90 0.0M
2025-06-16 35.15 35.15 35.09 35.09 0.0M
2025-06-13 35.15 35.15 35.06 35.06 0.0M
2025-06-12 34.56 35.07 34.56 35.07 0.0M
2025-06-11 35.08 35.08 34.98 35.06 0.0M
2025-06-10 35.00 35.27 35.00 35.21 0.0M
2025-06-09 34.59 34.94 34.59 34.80 0.0M
2025-06-06 34.39 34.41 34.26 34.36 0.0M
2025-06-05 34.35 34.35 33.97 34.05 0.0M
2025-06-04 34.35 34.35 34.28 34.28 0.0M
2025-06-03 33.75 34.41 33.75 34.41 0.0M
2025-06-02 33.65 33.72 33.65 33.72 0.0M
2025-05-30 33.69 33.69 33.60 33.60 0.0M
2025-05-29 34.15 34.15 33.58 33.85 0.0M
2025-05-28 34.11 34.11 33.87 33.92 0.0M
2025-05-27 34.12 34.45 33.90 34.45 0.0M
2025-05-23 33.54 33.92 33.54 33.75 0.0M
2025-05-22 33.74 33.99 33.61 33.99 0.0M
2025-05-21 34.63 34.63 34.15 34.15 0.0M
2025-05-20 35.21 35.21 34.96 34.96 0.0M
2025-05-19 34.98 35.24 34.98 35.24 0.0M
2025-05-16 35.13 35.53 35.13 35.53 0.0M
2025-05-15 34.87 35.23 34.87 35.23 0.0M
2025-05-14 35.58 35.58 35.24 35.29 0.0M
2025-05-13 35.82 35.89 35.81 35.81 0.0M
2025-05-12 35.50 35.50 35.27 35.30 0.0M
2025-05-09 33.91 33.91 33.55 33.68 0.0M
2025-05-08 33.35 33.86 33.35 33.74 0.0M
2025-05-07 32.96 33.07 32.88 32.96 0.0M
2025-05-06 33.18 33.18 32.87 32.94 0.0M
2025-05-05 33.48 33.68 33.35 33.35 0.0M
2025-05-02 33.58 33.77 33.58 33.77 0.0M
2025-05-01 32.96 33.25 32.96 33.13 0.0M
2025-04-30 32.47 33.03 32.45 33.03 0.0M
2025-04-29 33.01 33.28 33.01 33.24 0.0M
2025-04-28 32.74 33.23 32.74 33.23 0.0M
2025-04-25 32.83 32.93 32.80 32.93 0.0M
2025-04-24 32.54 33.16 32.54 33.16 0.0M
2025-04-23 33.04 33.21 32.44 32.44 0.0M
2025-04-22 32.13 32.28 32.13 32.28 0.0M
2025-04-21 31.20 31.24 30.97 31.24 0.0M
2025-04-17 31.83 32.14 31.73 31.98 0.0M
2025-04-16 31.76 31.76 31.12 31.38 0.0M
2025-04-15 31.68 31.99 31.54 31.54 0.0M
2025-04-14 31.97 31.98 31.54 31.78 0.0M
2025-04-11 30.75 31.62 30.72 31.56 0.0M
2025-04-10 31.95 32.18 30.68 31.19 0.0M
2025-04-09 29.59 33.01 29.44 33.01 0.0M
2025-04-08 31.87 31.87 29.79 29.96 0.0M
2025-04-07 30.46 32.34 29.78 30.98 0.0M
2025-04-04 31.63 31.91 30.90 31.55 0.0M
2025-04-03 34.33 34.45 32.80 32.80 0.0M
2025-04-02 35.10 35.94 35.10 35.94 0.0M
2025-04-01 35.36 35.51 35.04 35.43 0.0M
2025-03-31 35.04 35.36 34.87 35.25 0.0M
2025-03-28 35.31 35.44 34.99 35.10 0.0M
2025-03-27 35.87 36.05 35.72 35.91 0.0M
2025-03-26 36.05 36.18 35.93 35.96 0.0M
2025-03-25 35.88 35.96 35.87 35.96 0.0M
2025-03-24 35.84 36.05 35.84 36.05 0.0M
2025-03-21 35.18 35.18 34.95 35.09 0.0M
2025-03-20 35.65 35.68 35.42 35.55 0.0M
2025-03-19 35.50 35.91 35.50 35.82 0.0M
2025-03-18 35.25 35.44 35.22 35.44 0.0M
2025-03-17 34.97 35.54 34.97 35.51 0.0M
2025-03-14 34.65 35.02 34.65 35.02 0.0M
2025-03-13 34.83 34.83 34.22 34.33 0.0M
2025-03-12 34.83 34.85 34.82 34.82 0.0M
2025-03-11 34.98 35.14 34.95 35.01 0.0M
2025-03-10 35.26 35.39 34.91 35.20 0.0M
2025-03-07 35.51 35.82 35.08 35.73 0.0M
2025-03-06 35.30 35.54 35.16 35.54 0.0M
2025-03-05 35.50 35.73 35.01 35.73 0.0M
2025-03-04 35.56 35.63 35.00 35.50 0.0M
2025-03-03 36.91 36.95 35.87 35.87 0.0M
2025-02-28 36.50 36.72 36.39 36.72 0.0M
2025-02-27 37.04 37.30 36.50 36.50 0.0M
2025-02-26 37.45 37.70 36.98 36.99 0.0M
2025-02-25 37.07 37.26 36.81 37.15 0.1M
2025-02-24 37.19 37.30 36.85 37.10 0.0M
2025-02-21 38.19 38.19 37.06 37.06 0.0M
2025-02-20 38.11 38.11 37.84 38.10 0.0M
2025-02-19 38.18 38.39 38.17 38.31 0.0M
2025-02-18 38.51 38.75 38.44 38.58 0.0M
2025-02-14 38.55 38.56 38.49 38.49 0.0M
2025-02-13 38.39 38.69 38.26 38.57 0.0M
2025-02-12 38.43 38.52 38.03 38.14 0.0M
2025-02-11 39.10 39.10 38.92 38.92 0.0M
2025-02-10 38.78 38.89 38.76 38.84 0.0M
2025-02-07 39.05 39.05 38.31 38.31 0.0M
2025-02-06 39.21 39.33 38.72 38.83 0.0M
2025-02-05 38.99 39.21 38.88 39.13 0.0M
2025-02-04 38.60 39.01 38.60 38.98 0.0M
2025-02-03 38.74 38.95 38.48 38.78 0.0M
2025-01-31 39.61 39.70 39.09 39.09 0.0M
2025-01-30 39.41 39.67 39.39 39.56 0.0M
2025-01-29 39.09 39.37 39.09 39.20 0.0M
2025-01-28 39.08 39.27 39.00 39.06 0.0M
2025-01-27 39.20 39.53 39.10 39.10 0.0M
2025-01-24 39.65 39.68 39.38 39.38 0.0M
2025-01-23 39.67 39.88 39.67 39.76 0.0M
2025-01-22 39.72 39.72 39.51 39.51 0.0M
2025-01-21 39.74 39.94 39.74 39.94 0.0M
2025-01-17 39.71 39.71 39.48 39.56 0.0M
2025-01-16 39.41 39.42 39.40 39.40 0.0M
2025-01-15 39.57 39.67 39.43 39.52 0.0M
2025-01-14 38.72 38.91 38.45 38.87 0.0M
2025-01-13 37.55 38.51 37.55 38.51 0.0M
2025-01-10 37.85 38.04 37.53 37.65 0.0M
2025-01-08 38.15 38.27 38.15 38.27 0.0M
2025-01-07 38.57 38.57 38.33 38.33 0.0M
2025-01-06 38.77 38.78 38.58 38.59 0.0M
2025-01-03 38.27 38.47 38.02 38.47 0.0M
2025-01-02 38.46 38.50 38.07 38.17 0.0M