NYSE Arca · ZIG · ETF
The Acquirers Fund (ZIG) ETF price history
Every NYSE Arca trading session of The Acquirers Fund from May 15, 2019 to Sep 25, 2026: 1,852 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZIG adjusted close, 2019 to 2026
- $41.85
- All time high, 2024
- $41.55
- 52 week high, $34.02 low
- 1,852
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ZIG key facts
- The Acquirers Fund (ZIG) closed at $38.39 on Sep 25, 2026 on NYSE Arca.
- ZIG's all time high close is $41.85, set on Nov 25, 2024; its all time low close is $16.30 on Mar 23, 2020.
- ZIG's 52 week range is $34.02 to $41.55.
- ZIG returned +3.6% over the year to Sep 25, 2026 and +45.1% over five years.
- Since May 15, 2019 ZIG returned +63%, +6.9% a year compounded.
- ZIG's deepest drawdown was -37.1% from Dec 17, 2019 to Mar 23, 2020.
- DataCedar holds 1,852 daily sessions of ZIG history from May 15, 2019 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
ZIG price chart, 2019 to 2026
ZIG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -2.4% |
| 6 months | -0.6% |
| Year to date | +4.7% |
| 1 year | +3.6% |
| 3 years | +29.5% |
| 5 years | +45.1% |
| 10 years | n/a |
| Since May 15, 2019 | +63.3% |
| Compound annual growth, 7.4 years | +6.9% |
ZIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.85 on Nov 25, 2024
- All time low close
- $16.30 on Mar 23, 2020
- 52 week high
- $41.55 on Aug 24, 2026
- 52 week low
- $34.02 on Nov 20, 2025
- Deepest drawdown
- -37.1% from Dec 17, 2019 to Mar 23, 2020, recovered May 10, 2021
- Best single session
- +10.2% on Apr 9, 2025
- Worst single session
- -9.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +37%
- Worst calendar year
- 2022, -17%
ZIG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 15, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.26 | $41.55 | $36.26 | $38.39 | +5.6% | 273.3K | 184 |
| 2025 | $37.74 | $39.20 | $28.89 | $36.34 | -2.7% | 886.1K | 250 |
| 2024 | $33.49 | $42.15 | $31.94 | $37.34 | +11.3% | 981K | 252 |
| 2023 | $24.53 | $34.30 | $23.84 | $33.54 | +36.7% | 1.4M | 250 |
| 2022 | $29.82 | $29.82 | $21.12 | $24.53 | -17.3% | 1.6M | 251 |
| 2021 | $21.73 | $29.99 | $21.51 | $29.68 | +37.4% | 1.9M | 252 |
| 2020 | $25.66 | $25.77 | $16.11 | $21.60 | -15.8% | 1.9M | 253 |
| 2019 | $23.28 | $26.05 | $21.11 | $25.65 | n/a | 1.2M | 160 |
ZIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.39 | -6.0% |
| August 2026 | $40.85 | +2.8% |
| July 2026 | $39.75 | +1.6% |
| June 2026 | $39.11 | -0.6% |
| May 2026 | $39.34 | -0.9% |
| April 2026 | $39.68 | +2.0% |
| March 2026 | $38.89 | -2.0% |
| February 2026 | $39.66 | +2.9% |
| January 2026 | $38.56 | +6.1% |
| December 2025 | $36.34 | -0.5% |
| November 2025 | $36.53 | +2.3% |
| October 2025 | $35.70 | -3.4% |
About the ZIG data
Daily bars. 1,852 sessions from May 15, 2019 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ZCSH Zcash ETF
- ZDIS Virtus Zevenbergen Discovery Growth ETF
- ZETX Defiance Daily Target 2x Long ZETA ETF
- ZHDG ZEGA Buy and Hedge ETF
- ZINC Zacks Income ETF
- ZINN Virtus Zevenbergen Innovative Growth ETF
- ZROZ PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund
- ZSB USCF Sustainable Battery Metals Strategy Fund
Common questions
ZIG share price history
