The Acquirers ETF (ZIG)
37.10
-0.44
(-1.17%)
USD |
NYSEARCA |
May 10, 16:00
37.10
0.00 (0.00%)
After-Hours: 20:00
ZIG Price: 37.10 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 37.45 | 37.54 | 37.39 | 37.54 | 3216.00 |
May 08, 2024 | 37.08 | 37.08 | 36.93 | 36.93 | 13456.00 |
May 07, 2024 | 37.45 | 37.45 | 37.10 | 37.10 | 1069.00 |
May 06, 2024 | 37.04 | 37.23 | 36.91 | 37.23 | 7770.00 |
May 03, 2024 | 36.83 | 36.83 | 36.50 | 36.81 | 1024.00 |
May 02, 2024 | 36.23 | 36.38 | 35.97 | 36.38 | 1151.00 |
May 01, 2024 | 35.88 | 36.50 | 35.88 | 36.06 | 2604.00 |
Apr 30, 2024 | 36.64 | 36.68 | 35.80 | 35.80 | 1065.00 |
Apr 29, 2024 | 37.01 | 37.11 | 36.82 | 36.92 | 3203.00 |
Apr 26, 2024 | 36.72 | 36.80 | 36.64 | 36.79 | 1935.00 |
Apr 25, 2024 | 36.14 | 36.77 | 36.14 | 36.74 | 9538.00 |
Apr 24, 2024 | 36.65 | 37.00 | 36.50 | 36.59 | 57688.00 |
Apr 23, 2024 | 36.19 | 36.77 | 36.19 | 36.77 | 2458.00 |
Apr 22, 2024 | 36.20 | 36.28 | 36.20 | 36.28 | 1893.00 |
Apr 19, 2024 | 36.04 | 36.25 | 35.81 | 35.81 | 5095.00 |
Apr 18, 2024 | 36.10 | 36.20 | 35.82 | 35.82 | 738.00 |
Apr 17, 2024 | 36.19 | 36.43 | 35.92 | 35.92 | 3376.00 |
Apr 16, 2024 | 35.99 | 36.16 | 35.53 | 36.16 | 5971.00 |
Apr 15, 2024 | 36.42 | 36.44 | 36.05 | 36.06 | 2122.00 |
Apr 12, 2024 | 36.65 | 36.65 | 35.91 | 36.10 | 3984.00 |
Apr 11, 2024 | 36.66 | 36.71 | 36.29 | 36.60 | 2228.00 |
Apr 10, 2024 | 36.54 | 36.68 | 36.39 | 36.39 | 1519.00 |
Apr 09, 2024 | 37.25 | 37.25 | 36.83 | 37.16 | 2881.00 |
Apr 08, 2024 | 37.34 | 37.34 | 37.25 | 37.25 | 1388.00 |
Apr 05, 2024 | 37.00 | 37.28 | 37.00 | 37.24 | 2131.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.39
Minimum
Mar 23 2020
37.94
Maximum
Apr 01 2024
27.00
Average
26.83
Median