5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
+5.71%
The Acquirers Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.49 | $40.88 (0.96%) | $40.88 | $40.35 | 1.67 K | $32.22 M |
| 08/06/2026 | $40.53 | $40.53 (0%) | $40.53 | $40.53 | 100 | $31.95 M |
| 08/05/2026 | $40.68 | $40.49 (-0.47%) | $40.68 | $40.48 | 2.15 K | $31.91 M |
| 08/04/2026 | $40.67 | $40.67 (0%) | $40.67 | $40.67 | 100 | $32.06 M |
| 08/03/2026 | $40.13 | $40.37 (0.6%) | $40.38 | $40.13 | 700 | $31.82 M |
| 07/31/2026 | $39.60 | $39.75 (0.38%) | $39.75 | $39.60 | 800 | $31.33 M |
| 07/30/2026 | $39.82 | $39.92 (0.25%) | $39.92 | $39.74 | 500 | $31.46 M |
| 07/29/2026 | $40.54 | $40.46 (-0.2%) | $40.56 | $40.37 | 1.53 K | $31.28 M |
| 07/28/2026 | $39.86 | $40.40 (1.35%) | $40.40 | $39.86 | 807 | $31.23 M |
| 07/27/2026 | $39.88 | $39.83 (-0.13%) | $39.88 | $39.83 | 1.64 K | $30.79 M |
| 07/24/2026 | $39.51 | $39.75 (0.61%) | $39.98 | $39.51 | 840 | $31.32 M |
| 07/23/2026 | $39.87 | $39.43 (-1.1%) | $39.87 | $39.37 | 1.00 K | $30.95 M |
| 07/22/2026 | $39.71 | $39.82 (0.28%) | $39.86 | $39.71 | 1.50 K | $31.26 M |
| 07/21/2026 | $39.70 | $39.64 (-0.15%) | $39.70 | $39.42 | 1.45 K | $31.11 M |
| 07/20/2026 | $39.74 | $39.58 (-0.4%) | $39.74 | $39.47 | 2.00 K | $31.07 M |
| 07/17/2026 | $39.95 | $39.67 (-0.7%) | $40.19 | $39.67 | 527 | $31.28 M |
| 07/16/2026 | $39.96 | $39.87 (-0.23%) | $39.96 | $39.82 | 700 | $31.44 M |
| 07/15/2026 | $39.31 | $39.34 (0.08%) | $39.34 | $39.31 | 400 | $31.45 M |
| 07/14/2026 | $39.18 | $39.13 (-0.13%) | $39.18 | $38.88 | 1.33 K | $31.28 M |
| 07/13/2026 | $39.12 | $39.12 (0%) | $39.12 | $39.12 | 317 | $31.27 M |
| 07/10/2026 | $38.86 | $38.93 (0.18%) | $38.93 | $38.86 | 300 | $31.58 M |
| 07/09/2026 | $38.50 | $38.54 (0.1%) | $38.56 | $38.48 | 1.40 K | $31.27 M |
| 07/08/2026 | $38.61 | $38.47 (-0.36%) | $38.61 | $38.47 | 500 | $31.10 M |
| 07/07/2026 | $38.96 | $38.82 (-0.36%) | $38.96 | $38.71 | 1.60 K | $31.38 M |
| 07/06/2026 | $38.72 | $38.72 (0%) | $38.78 | $38.72 | 500 | $31.30 M |
| 07/02/2026 | $39.24 | $39.06 (-0.46%) | $39.24 | $38.88 | 700 | $32.40 M |
| 07/01/2026 | $39.00 | $38.80 (-0.51%) | $39.13 | $38.80 | 4.34 K | $32.07 M |
| 06/30/2026 | $39.11 | $39.11 (0%) | $39.11 | $39.11 | 300 | $32.33 M |
| 06/29/2026 | $39.17 | $39.25 (0.2%) | $39.25 | $39.13 | 600 | $32.44 M |
| 06/26/2026 | $39.30 | $39.67 (0.94%) | $39.75 | $39.30 | 634 | $32.44 M |
| 06/25/2026 | $39.37 | $39.34 (-0.08%) | $39.38 | $39.33 | 1.93 K | $32.17 M |
| 06/24/2026 | $39.00 | $39.15 (0.38%) | $39.15 | $39.00 | 1.10 K | $32.02 M |
| 06/23/2026 | $38.55 | $38.83 (0.73%) | $38.83 | $38.55 | 1.10 K | $32.50 M |
| 06/22/2026 | $39.18 | $38.88 (-0.77%) | $39.18 | $38.88 | 504 | $32.54 M |
| 06/18/2026 | $39.20 | $39.06 (-0.36%) | $39.20 | $39.06 | 900 | $32.48 M |
| 06/17/2026 | $39.67 | $39.08 (-1.49%) | $39.67 | $39.08 | 2.00 K | $31.96 M |
| 06/16/2026 | $39.75 | $39.64 (-0.28%) | $39.75 | $39.64 | 515 | $32.42 M |
| 06/15/2026 | $39.96 | $39.67 (-0.73%) | $39.96 | $39.67 | 900 | $32.44 M |
| 06/12/2026 | $39.89 | $40.03 (0.35%) | $40.03 | $39.89 | 1.70 K | $32.47 M |
| 06/11/2026 | $39.27 | $39.61 (0.87%) | $39.61 | $39.19 | 600 | $32.13 M |
| 06/10/2026 | $39.45 | $39.21 (-0.61%) | $39.45 | $39.21 | 300 | $32.12 M |
| 06/09/2026 | $39.68 | $39.47 (-0.53%) | $39.68 | $39.16 | 1.00 K | $32.34 M |
| 06/08/2026 | $39.10 | $39.03 (-0.18%) | $39.12 | $39.03 | 516 | $31.98 M |
| 06/05/2026 | $39.00 | $39.07 (0.18%) | $39.07 | $39.00 | 340 | $32.48 M |
| 06/04/2026 | $39.53 | $39.53 (0%) | $39.53 | $39.53 | 200 | $32.86 M |
| 06/03/2026 | $39.47 | $39.49 (0.05%) | $39.49 | $39.38 | 1.03 K | $32.43 M |
| 06/02/2026 | $39.44 | $39.50 (0.15%) | $39.54 | $39.44 | 800 | $32.43 M |
| 06/01/2026 | $39.37 | $39.47 (0.25%) | $39.56 | $39.37 | 2.30 K | $32.68 M |
| 05/29/2026 | $39.59 | $39.34 (-0.63%) | $39.59 | $39.34 | 500 | $32.72 M |
| 05/28/2026 | $39.96 | $39.96 (0%) | $39.96 | $39.96 | 425 | $33.24 M |
| 05/27/2026 | $40.00 | $39.84 (-0.4%) | $40.18 | $39.84 | 1.34 K | $33.14 M |
| 05/26/2026 | $39.74 | $39.71 (-0.08%) | $39.74 | $39.65 | 1.80 K | $33.03 M |
| 05/22/2026 | $39.30 | $39.56 (0.66%) | $39.56 | $39.30 | 2.00 K | $32.90 M |
| 05/21/2026 | $39.02 | $39.32 (0.77%) | $39.32 | $38.91 | 1.12 K | $32.70 M |
| 05/20/2026 | $38.92 | $39.06 (0.36%) | $39.07 | $38.92 | 718 | $32.49 M |
| 05/19/2026 | $38.62 | $38.62 (0%) | $38.62 | $38.62 | 400 | $32.12 M |
| 05/18/2026 | $38.56 | $38.68 (0.31%) | $38.70 | $38.56 | 2.80 K | $32.17 M |
| 05/15/2026 | $38.52 | $38.45 (-0.18%) | $38.52 | $38.41 | 612 | $31.98 M |
| 05/14/2026 | $38.83 | $38.73 (-0.26%) | $38.83 | $38.73 | 924 | $32.21 M |
| 05/13/2026 | $38.41 | $38.67 (0.68%) | $38.67 | $38.41 | 1.20 K | $32.16 M |
| 05/12/2026 | $38.50 | $38.92 (1.09%) | $38.94 | $38.50 | 700 | $32.37 M |
| 05/11/2026 | $39.17 | $38.79 (-0.97%) | $39.17 | $38.79 | 900 | $32.26 M |
| 05/08/2026 | $39.24 | $39.10 (-0.36%) | $39.24 | $39.10 | 600 | $32.52 M |
| 05/07/2026 | $39.17 | $39.14 (-0.08%) | $39.23 | $39.14 | 900 | $32.55 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.
