Acquirers Fund Historical Data - ZIG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Acquirers Fund (ZIG)
Acquirers Fund (ZIG) Historical

Acquirers Fund (ZIG)

38.9814

0.1994

(0.51%)

Closed February 05 3:00PM

Delayed by 15 minutes

39.0076

0.0262

(0.07%)

After Hours: 6:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0986	-0.25230296827	39.08	39.7	38.475	5586	39.2248798	SP
4	0.4114	1.06663209749	38.57	39.94	37.53	2818	39.09430026	SP
12	-3.1886	-7.56129950202	42.17	43.79	37.53	4235	39.92222557	SP
26	3.1014	8.64381270903	35.88	43.79	35.5981	3550	39.32844371	SP
52	4.8214	14.1141686183	34.16	43.79	33.62	3842	37.90258414	SP
156	9.5814	32.5897959184	29.4	43.79	22.45	5135	30.72750042	SP
260	12.8714	49.2968211413	26.11	43.79	17.19	6104	27.83432228	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738711800	38.9814	0.2	0.51	38.6	39.0076	38.6	9020
1738625400	38.782	-0.31	-0.79	38.74	39.02	38.475	1634
1738366200	39.09	-0.47	-1.19	39.61	39.7	39.09	13916
1738279800	39.56	0.36	0.92	39.41	39.67	39.39	8185
1738193400	39.2002	0.14	0.35	39.09	39.37	39.09	1802
1738107000	39.0641	-0.04	-0.10	39.08	39.27	39	2434
1738020600	39.103	-0.28	-0.70	39.2	39.53	39.1	1059
1737761400	39.38	-0.13	-0.33	39.8	39.8	39.38	1593
1737675000	39.5107	0	0.00	39.5107	39.5107	39.5107	0
1737588600	39.5107	-0.43	-1.07	39.91	39.91	39.5107	1396
1737502200	39.94	0.38	0.96	39.74	39.94	39.74	1965
1737156600	39.5594	0.16	0.40	39.69	39.71	39.478	1617
1737070200	39.4029	-0.12	-0.29	39.47	39.47	39.4029	1142
1736983800	39.519	0.65	1.67	39.57	39.67	39.43	1954
1736897400	38.87	0.36	0.93	38.72	38.91	38.4504	1474
1736811000	38.51	0.86	2.28	37.55	38.51	37.55	2037
1736551800	37.652	-0.61	-1.60	37.85	38.04	37.53	3340
1736379000	38.2652	-0.06	-0.17	38.15	38.2652	38.15	902
1736292600	38.33	-0.26	-0.67	38.57	38.57	38.33	1805
1736206200	38.5899	0.12	0.32	38.77	38.78	38.58	1363
1735947000	38.4685	0.3	0.79	38.27	38.4685	38.02	3191
1735860600	38.1667	0.12	0.32	38.46	38.5	38.07	4700
1735687800	38.0453	0.08	0.20	38.2	38.34	38.0453	7054
1735601400	37.97	-0.93	-2.39	37.98	38.22	37.61	6214
1735342200	38.9009	-0.41	-1.04	39.16	39.46	38.77	57914
1735255800	39.31	0.05	0.14	39.19	39.31	37.82	1415
1735077840	39.255	0.29	0.76	39.07	39.255	39.07	592
1734996600	38.9601	0.01	0.03	38.93	39.11	38.6743	3040
1734737400	38.95	0.36	0.93	38.5	39.2336	38.5	3491
1734651000	38.59	-0.24	-0.63	39.17	39.17	38.59	2503
1734564600	38.834	-1.3	-3.25	40.29	40.29	38.834	6957
1734478200	40.138	-0.52	-1.29	40.49	40.49	40	10183
1734391800	40.6623	-0.18	-0.43	40.86	41	40.6401	3221
1734132600	40.8397	-0.48	-1.16	41.43	41.43	40.7901	1474
1734046200	41.3183	-0.29	-0.69	41.5	41.61	41.1	2106
1733959800	41.6057	0.03	0.06	42.18	42.18	41.6057	1599
1733873400	41.5794	-0.15	-0.36	41.72	41.94	41.3531	4775
1733787000	41.7298	0.15	0.37	41.94	42.07	41.7298	1835
1733527800	41.5779	-0.27	-0.64	42.05	42.05	41.25	8810
1733441400	41.8454	-0.35	-0.83	42.19	42.19	41.83	2517
1733355000	42.197	-0.74	-1.72	42.94	42.94	41.91	6282
1733268600	42.9368	0.04	0.09	43.06	43.1637	42.82	3909
1733182200	42.9	-0.26	-0.61	43.18	43.18	42.84	1485
1732917840	43.1627	0.01	0.02	43.31	43.31	43.1334	2134
1732750200	43.1526	0.08	0.18	43.25	43.26	43.1526	867
1732663800	43.0736	-0.4	-0.93	43.45	43.45	42.8801	2004
1732577400	43.4784	0.24	0.56	43.47	43.79	43.47	3800
1732318200	43.2356	0.67	1.56	42.72	43.2947	42.65	3977
1732231800	42.57	0.71	1.70	41.98	42.8184	41.98	2389
1732145400	41.8573	0.19	0.45	41.74	41.8573	41.6497	2833
1732059000	41.6695	-0.04	-0.10	41.36	41.76	41.36	7982
1731972600	41.713	0.37	0.90	41.48	41.8	41.48	1765
1731713400	41.3426	-0.28	-0.67	41.77	41.77	41.3426	727
1731627000	41.6223	0.05	0.11	41.67	41.8549	41.4901	1636
1731540600	41.5771	-0.13	-0.32	41.95	41.99	41.57	4798
1731454200	41.71	-0.62	-1.46	42.17	42.17	41.674354	2339
1731367800	42.3287	0.39	0.94	42.3	42.475	42.28	3626
1731108600	41.9365	0.2	0.49	41.78	42.025	41.78	2387
1731022200	41.7326	-0.33	-0.79	41.97	41.97	41.7326	2219
1730935800	42.0629	2.21	5.54	41.43	42.0629	41.43	2394
1730849400	39.8541	0.7	1.78	39.3	39.8541	39.3	2259

Redes Energeticas Nacion...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions