The Acquirers Fund (ZIG)

Historical Prices For The Acquirers Fund (ZIG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	37.17	37.31	37.17	37.25	2,403	37.25
10/22/2025	36.89	36.89	36.82	36.82	581	36.82
10/21/2025	36.60	37.36	36.60	37.31	1,273	37.31
10/20/2025	36.83	36.86	36.80	36.82	1,793	36.82
10/17/2025	36.51	36.54	36.49	36.54	1,373	36.54
10/16/2025	36.62	36.69	36.22	36.48	1,168	36.48
10/15/2025	36.81	36.91	36.72	36.72	1,345	36.72
10/14/2025	36.16	36.92	36.16	36.86	1,007	36.86
10/13/2025	36.13	36.35	36.10	36.35	1,275	36.35
10/10/2025	36.90	36.90	35.72	35.72	2,471	35.72
10/09/2025	37.10	37.11	36.95	36.97	780	36.97
10/08/2025	37.50	37.59	37.22	37.59	2,874	37.59
10/07/2025	37.75	37.75	37.34	37.34	588	37.34
10/06/2025	38.01	38.26	37.90	37.90	4,911	37.90
10/03/2025	38.17	38.49	38.17	38.30	3,314	38.30
10/02/2025	38.00	38.04	37.96	37.96	1,013	37.96
10/01/2025	37.44	38.06	37.44	38.06	922	38.06
9/30/2025	37.70	37.70	37.41	37.67	1,849	37.67
9/29/2025	38.35	38.35	37.62	37.84	3,015	37.84
9/26/2025	37.97	38.28	37.97	38.28	583	38.28
9/25/2025	37.78	37.79	37.74	37.74	1,686	37.74
9/24/2025	38.26	38.29	38.00	38.06	45,677	38.06
9/23/2025	38.30	38.30	38.02	38.02	827	38.02
9/22/2025	37.90	37.90	37.63	37.80	868	37.80
9/19/2025	38.03	38.03	38.03	38.03	153	38.03
9/18/2025	38.58	38.73	38.58	38.69	1,085	38.69
9/17/2025	39.12	39.35	38.57	38.57	1,959	38.57
9/16/2025	38.83	38.83	38.83	38.83	565	38.83
9/15/2025	38.63	38.78	38.63	38.63	814	38.63
9/12/2025	38.97	38.97	38.77	38.77	579	38.77
9/11/2025	39.40	39.42	39.40	39.42	646	39.42
9/10/2025	38.66	38.74	38.49	38.74	2,303	38.74
9/09/2025	38.97	38.97	38.56	38.56	907	38.56
9/08/2025	38.92	39.25	38.92	39.25	1,412	39.25
9/05/2025	39.47	39.54	39.30	39.30	1,318	39.30
9/04/2025	38.80	39.56	38.80	39.56	723	39.56
9/03/2025	39.00	39.00	38.60	38.60	482	38.60
9/02/2025	38.42	38.86	38.42	38.86	858	38.86
8/29/2025	39.10	39.10	38.78	38.78	1,368	38.78
8/28/2025	38.71	38.89	38.66	38.89	387	38.89
8/27/2025	38.63	39.01	38.63	39.00	1,147	39.00
8/26/2025	38.68	38.68	38.68	38.68	658	38.68
8/25/2025	38.87	38.87	38.87	38.87	388	38.87
8/22/2025	38.15	39.04	38.15	39.04	797	39.04
8/21/2025	37.06	37.25	37.06	37.25	968	37.25
8/20/2025	37.61	37.67	37.24	37.24	3,321	37.24
8/19/2025	38.02	38.02	37.76	37.76	1,449	37.76
8/18/2025	37.87	37.87	37.63	37.63	1,721	37.63
8/15/2025	38.04	38.04	37.69	37.71	2,294	37.71
8/14/2025	37.86	37.86	37.78	37.84	602	37.84
8/13/2025	37.37	38.37	37.37	38.37	1,773	38.37
8/12/2025	36.27	37.27	36.27	37.27	5,932	37.27
8/11/2025	36.42	36.42	36.04	36.06	8,989	36.06
8/08/2025	36.29	36.38	36.25	36.33	8,048	36.33
8/07/2025	36.37	36.37	36.23	36.23	749	36.23
8/06/2025	37.05	37.08	36.81	36.81	776	36.81
8/05/2025	36.58	37.02	36.50	37.02	1,627	37.02
8/04/2025	36.68	36.88	36.68	36.84	1,406	36.84
8/01/2025	36.39	36.39	36.23	36.35	737	36.35
7/31/2025	36.77	36.77	36.59	36.59	800	36.59
7/30/2025	37.63	37.63	37.00	37.01	2,132	37.01
7/29/2025	37.67	37.67	37.43	37.61	1,460	37.61
7/28/2025	38.01	38.05	37.84	37.90	3,063	37.90
7/25/2025	37.77	37.84	37.74	37.77	1,479	37.77
7/24/2025	37.48	37.48	37.48	37.48	370	37.48