MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZIG — The Acquirers Fund
NYSE ArcaThe Acquirers Fund
$38.69
+0.49(+1.29%)
- O
- 38.42
- H
- 38.73
- L
- 38.42
- V
- 2.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.69
Period Return+16.45%
Period High$41.55
Period Low$32.45
Avg Daily Volume1.8K
Total Trading Days365
ZIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.42 | $38.73 | $38.42 | $38.69 | +$0.49 | +1.29% | 2,721 | $38.63 | $38.42 $38.73 |
| Oct 7, 2026 | $38.20 | $38.20 | $38.20 | $38.20 | $-0.39 | -1.00% | 237 | $38.17 | $38.20 $38.20 |
| Oct 6, 2026 | $38.50 | $38.58 | $38.50 | $38.58 | +$0.24 | +0.61% | 311 | $38.50 | $38.50 $38.58 |
| Oct 5, 2026 | $37.88 | $38.35 | $37.88 | $38.35 | +$0.37 | +0.98% | 2,485 | $38.25 | $37.88 $38.35 |
| Oct 2, 2026 | $38.01 | $38.01 | $37.98 | $37.98 | +$0.01 | +0.03% | 593 | $38.03 | $37.98 $38.01 |
| Oct 1, 2026 | $37.92 | $37.96 | $37.92 | $37.96 | +$0.15 | +0.39% | 519 | $37.89 | $37.92 $37.96 |
| Sep 30, 2026 | $38.18 | $38.18 | $37.81 | $37.81 | $-0.21 | -0.56% | 2,237 | $37.97 | $37.81 $38.18 |
| Sep 29, 2026 | $38.03 | $38.03 | $37.91 | $38.03 | $-0.13 | -0.33% | 471 | $37.97 | $37.91 $38.03 |
| Sep 28, 2026 | $38.34 | $38.34 | $38.15 | $38.15 | $-0.24 | -0.62% | 287 | $38.30 | $38.15 $38.34 |
| Sep 25, 2026 | $38.31 | $38.39 | $38.31 | $38.39 | $-0.14 | -0.37% | 631 | $38.33 | $38.31 $38.39 |
| Sep 24, 2026 | $38.53 | $38.53 | $38.53 | $38.53 | $-0.17 | -0.44% | 96 | $38.52 | $38.53 $38.53 |
| Sep 23, 2026 | $38.82 | $38.82 | $38.70 | $38.70 | $-0.16 | -0.41% | 730 | $38.79 | $38.70 $38.82 |
| Sep 22, 2026 | $38.90 | $38.93 | $38.86 | $38.86 | +$0.03 | +0.08% | 2,312 | $38.92 | $38.86 $38.93 |
| Sep 21, 2026 | $38.72 | $38.83 | $38.68 | $38.83 | $-0.05 | -0.14% | 5,124 | $38.72 | $38.68 $38.83 |
| Sep 18, 2026 | $39.08 | $39.08 | $38.88 | $38.88 | $-0.39 | -1.00% | 890 | $38.99 | $38.88 $39.08 |
| Sep 17, 2026 | $39.28 | $39.28 | $39.28 | $39.28 | +$0.24 | +0.62% | 84 | $39.26 | $39.28 $39.28 |
| Sep 16, 2026 | $39.46 | $39.46 | $39.04 | $39.04 | $-0.60 | -1.51% | 724 | $39.37 | $39.04 $39.46 |
| Sep 15, 2026 | $39.63 | $39.63 | $39.63 | $39.63 | $-0.14 | -0.34% | 235 | $39.67 | $39.63 $39.63 |
| Sep 14, 2026 | $39.80 | $39.82 | $39.77 | $39.77 | +$0.08 | +0.21% | 470 | $39.81 | $39.77 $39.82 |
| Sep 11, 2026 | $39.62 | $39.68 | $39.62 | $39.68 | +$0.16 | +0.41% | 767 | $39.63 | $39.62 $39.68 |
| Sep 10, 2026 | $39.98 | $39.98 | $39.52 | $39.52 | $-0.53 | -1.33% | 318 | $39.70 | $39.52 $39.98 |
| Sep 9, 2026 | $40.06 | $40.09 | $40.06 | $40.06 | $-0.44 | -1.10% | 4,335 | $40.07 | $40.06 $40.09 |
| Sep 8, 2026 | $40.73 | $40.73 | $40.50 | $40.50 | $-0.29 | -0.70% | 418 | $40.66 | $40.50 $40.73 |
| Sep 4, 2026 | $40.51 | $40.88 | $40.51 | $40.79 | $-0.21 | -0.50% | 1,580 | $40.85 | $40.51 $40.88 |
| Sep 3, 2026 | $40.98 | $40.99 | $40.98 | $40.99 | $-0.09 | -0.23% | 181 | $40.97 | $40.98 $40.99 |
| Sep 2, 2026 | $41.19 | $41.19 | $41.09 | $41.09 | +$0.33 | +0.80% | 336 | $41.05 | $41.09 $41.19 |
| Sep 1, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $-0.09 | -0.22% | 275 | $40.90 | $40.76 $40.76 |
| Aug 31, 2026 | $40.99 | $40.99 | $40.85 | $40.85 | $-0.07 | -0.16% | 1,189 | $40.90 | $40.85 $40.99 |
| Aug 28, 2026 | $40.92 | $40.92 | $40.92 | $40.92 | +$0.02 | +0.05% | 137 | $41.04 | $40.92 $40.92 |
| Aug 27, 2026 | $40.88 | $40.90 | $40.88 | $40.90 | $-0.18 | -0.43% | 300 | $40.88 | $40.88 $40.90 |