5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
+16.27%
The Acquirers Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.35 | $39.32 (-0.08%) | $39.35 | $39.25 | 5.53 K | $32.02 M |
| 05/05/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 647 | $32.14 M |
| 05/04/2026 | $39.01 | $39.10 (0.23%) | $39.10 | $39.01 | 909 | $31.81 M |
| 05/01/2026 | $39.49 | $39.49 (0%) | $39.49 | $39.49 | 200 | $32.13 M |
| 04/30/2026 | $39.40 | $39.68 (0.71%) | $39.68 | $39.40 | 801 | $32.28 M |
| 04/29/2026 | $39.01 | $39.09 (0.21%) | $39.09 | $39.01 | 1.30 K | $32.06 M |
| 04/28/2026 | $39.74 | $39.47 (-0.68%) | $39.74 | $39.47 | 411 | $32.37 M |
| 04/27/2026 | $39.61 | $39.61 (0%) | $39.61 | $39.61 | 416 | $32.49 M |
| 04/24/2026 | $39.69 | $39.69 (0%) | $39.69 | $39.69 | 300 | $32.12 M |
| 04/23/2026 | $39.88 | $39.93 (0.13%) | $39.93 | $39.88 | 429 | $32.31 M |
| 04/22/2026 | $40.57 | $40.12 (-1.11%) | $40.57 | $40.11 | 1.03 K | $31.97 M |
| 04/21/2026 | $40.35 | $40.28 (-0.17%) | $40.46 | $40.28 | 1.25 K | $32.10 M |
| 04/20/2026 | $39.92 | $40.28 (0.9%) | $40.28 | $39.92 | 600 | $32.10 M |
| 04/17/2026 | $40.01 | $40.10 (0.22%) | $40.10 | $39.99 | 2.50 K | $31.96 M |
| 04/16/2026 | $39.91 | $39.81 (-0.25%) | $39.91 | $39.81 | 300 | $32.18 M |
| 04/15/2026 | $39.65 | $39.76 (0.28%) | $39.77 | $39.56 | 1.15 K | $32.14 M |
| 04/14/2026 | $39.67 | $39.62 (-0.13%) | $39.67 | $39.61 | 1.20 K | $32.03 M |
| 04/13/2026 | $39.59 | $39.89 (0.76%) | $39.89 | $39.59 | 2.30 K | $32.25 M |
| 04/10/2026 | $39.65 | $39.65 (0%) | $39.65 | $39.65 | 700 | $31.88 M |
| 04/09/2026 | $39.68 | $40.00 (0.81%) | $40.00 | $39.68 | 345 | $32.16 M |
| 04/08/2026 | $39.35 | $39.74 (0.99%) | $39.74 | $39.35 | 2.10 K | $32.34 M |
| 04/07/2026 | $39.35 | $39.31 (-0.1%) | $39.45 | $39.27 | 3.84 K | $31.99 M |
| 04/06/2026 | $38.95 | $39.45 (1.28%) | $39.45 | $38.95 | 1.12 K | $32.11 M |
| 04/02/2026 | $38.79 | $38.91 (0.31%) | $38.91 | $38.79 | 2.22 K | $34.68 M |
| 04/01/2026 | $38.97 | $38.97 (0%) | $38.97 | $38.97 | 608 | $35.17 M |
| 03/31/2026 | $38.74 | $38.89 (0.39%) | $38.96 | $38.60 | 5.10 K | $35.10 M |
| 03/30/2026 | $38.54 | $38.47 (-0.18%) | $38.71 | $38.38 | 1.53 K | $34.72 M |
| 03/27/2026 | $38.37 | $38.24 (-0.34%) | $38.37 | $38.15 | 4.64 K | $34.67 M |
| 03/26/2026 | $38.86 | $38.50 (-0.93%) | $38.86 | $38.41 | 948 | $34.91 M |
| 03/25/2026 | $38.43 | $38.60 (0.44%) | $38.60 | $38.43 | 400 | $34.78 M |
| 03/24/2026 | $38.35 | $38.30 (-0.13%) | $38.43 | $38.30 | 26.80 K | $34.51 M |
| 03/23/2026 | $38.17 | $38.11 (-0.16%) | $38.41 | $37.97 | 2.00 K | $34.34 M |
| 03/20/2026 | $37.97 | $37.94 (-0.08%) | $37.97 | $37.90 | 1.62 K | $34.71 M |
| 03/19/2026 | $38.01 | $38.25 (0.63%) | $38.25 | $38.01 | 914 | $34.99 M |
| 03/18/2026 | $38.33 | $38.23 (-0.26%) | $38.48 | $38.23 | 11.10 K | $34.74 M |
| 03/17/2026 | $38.47 | $38.46 (-0.03%) | $38.47 | $38.46 | 643 | $34.94 M |
| 03/16/2026 | $38.21 | $38.11 (-0.26%) | $38.23 | $38.11 | 631 | $34.63 M |
| 03/13/2026 | $37.59 | $37.83 (0.64%) | $37.83 | $37.53 | 2.20 K | $34.50 M |
| 03/12/2026 | $37.88 | $37.51 (-0.98%) | $37.88 | $37.51 | 2.20 K | $34.43 M |
| 03/11/2026 | $38.15 | $38.16 (0.03%) | $38.24 | $38.01 | 1.20 K | $34.21 M |
| 03/10/2026 | $38.28 | $38.28 (0%) | $38.28 | $38.28 | 400 | $34.32 M |
| 03/09/2026 | $38.00 | $38.71 (1.87%) | $38.71 | $37.83 | 1.00 K | $34.70 M |
| 03/06/2026 | $38.86 | $38.68 (-0.46%) | $38.86 | $38.65 | 1.11 K | $34.68 M |
| 03/05/2026 | $39.30 | $39.20 (-0.25%) | $39.50 | $39.05 | 1.51 K | $35.15 M |
| 03/04/2026 | $39.50 | $39.50 (0%) | $39.53 | $39.50 | 811 | $35.42 M |
| 03/03/2026 | $38.85 | $39.51 (1.7%) | $39.51 | $38.85 | 1.15 K | $35.43 M |
| 03/02/2026 | $39.55 | $39.71 (0.4%) | $39.71 | $39.55 | 400 | $34.89 M |
| 02/27/2026 | $39.45 | $39.66 (0.53%) | $39.66 | $39.43 | 443 | $33.74 M |
| 02/26/2026 | $39.25 | $39.69 (1.12%) | $39.69 | $39.25 | 800 | $33.77 M |
| 02/25/2026 | $38.93 | $39.22 (0.74%) | $39.22 | $38.93 | 700 | $33.74 M |
| 02/24/2026 | $39.46 | $39.56 (0.25%) | $39.56 | $39.34 | 1.21 K | $34.04 M |
| 02/23/2026 | $38.85 | $39.12 (0.69%) | $39.12 | $38.85 | 200 | $33.66 M |
| 02/20/2026 | $39.65 | $39.92 (0.68%) | $39.92 | $39.59 | 700 | $33.76 M |
| 02/19/2026 | $39.69 | $39.70 (0.03%) | $39.79 | $39.69 | 542 | $33.57 M |
| 02/18/2026 | $39.63 | $39.63 (0%) | $39.77 | $39.63 | 700 | $33.51 M |
| 02/17/2026 | $39.15 | $39.29 (0.36%) | $39.29 | $39.15 | 600 | $33.77 M |
| 02/13/2026 | $39.22 | $39.33 (0.28%) | $39.37 | $39.22 | 800 | $33.72 M |
| 02/12/2026 | $39.70 | $38.91 (-1.99%) | $39.70 | $38.79 | 1.70 K | $33.37 M |
| 02/11/2026 | $39.30 | $39.35 (0.13%) | $39.35 | $39.18 | 1.20 K | $33.75 M |
| 02/10/2026 | $39.57 | $39.30 (-0.68%) | $39.59 | $39.30 | 1.30 K | $33.71 M |
| 02/09/2026 | $39.34 | $39.42 (0.2%) | $39.49 | $39.34 | 3.30 K | $33.81 M |
| 02/06/2026 | $39.17 | $39.62 (1.15%) | $39.62 | $39.17 | 3.14 K | $33.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
