5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
+9.37%
The Acquirers Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.18 | $38.88 (-0.77%) | $39.18 | $38.88 | 504 | $32.33 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 |
| 05/06/2026 | $39.35 | $39.27 (-0.2%) | $39.35 | $39.25 | 5.54 K | $32.66 M |
| 05/05/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 647 | $32.85 M |
| 05/04/2026 | $39.01 | $39.10 (0.23%) | $39.10 | $39.01 | 909 | $32.52 M |
| 05/01/2026 | $39.49 | $39.49 (0%) | $39.49 | $39.49 | 200 | $32.85 M |
| 04/30/2026 | $39.40 | $39.68 (0.71%) | $39.68 | $39.40 | 801 | $33.00 M |
| 04/29/2026 | $39.01 | $39.09 (0.21%) | $39.09 | $39.01 | 1.30 K | $32.51 M |
| 04/28/2026 | $39.74 | $39.47 (-0.68%) | $39.74 | $39.47 | 411 | $32.83 M |
| 04/27/2026 | $39.61 | $39.61 (0%) | $39.61 | $39.61 | 416 | $32.95 M |
| 04/24/2026 | $39.69 | $39.69 (0%) | $39.69 | $39.69 | 300 | $33.01 M |
| 04/23/2026 | $39.88 | $39.93 (0.13%) | $39.93 | $39.88 | 429 | $33.21 M |
| 04/22/2026 | $40.57 | $40.12 (-1.11%) | $40.57 | $40.11 | 1.03 K | $33.37 M |
| 04/21/2026 | $40.35 | $40.28 (-0.17%) | $40.46 | $40.28 | 1.25 K | $33.50 M |
| 04/20/2026 | $39.92 | $40.28 (0.9%) | $40.28 | $39.92 | 600 | $33.50 M |
| 04/17/2026 | $40.01 | $40.10 (0.22%) | $40.10 | $39.99 | 2.50 K | $33.35 M |
| 04/16/2026 | $39.91 | $39.81 (-0.25%) | $39.91 | $39.81 | 300 | $33.11 M |
| 04/15/2026 | $39.65 | $39.76 (0.28%) | $39.77 | $39.56 | 1.15 K | $33.07 M |
| 04/14/2026 | $39.67 | $39.62 (-0.13%) | $39.67 | $39.61 | 1.20 K | $32.95 M |
| 04/13/2026 | $39.59 | $39.89 (0.76%) | $39.89 | $39.59 | 2.30 K | $33.18 M |
| 04/10/2026 | $39.65 | $39.65 (0%) | $39.65 | $39.65 | 700 | $32.98 M |
| 04/09/2026 | $39.68 | $40.00 (0.81%) | $40.00 | $39.68 | 345 | $33.27 M |
| 04/08/2026 | $39.35 | $39.74 (0.99%) | $39.74 | $39.35 | 2.10 K | $33.05 M |
| 04/07/2026 | $39.35 | $39.31 (-0.1%) | $39.45 | $39.27 | 3.84 K | $32.70 M |
| 04/06/2026 | $38.95 | $39.45 (1.28%) | $39.45 | $38.95 | 1.12 K | $32.81 M |
| 04/02/2026 | $38.79 | $38.91 (0.31%) | $38.91 | $38.79 | 2.22 K | $32.36 M |
| 04/01/2026 | $38.97 | $38.97 (0%) | $38.97 | $38.97 | 608 | $32.41 M |
| 03/31/2026 | $38.74 | $38.89 (0.39%) | $38.96 | $38.60 | 5.10 K | $32.35 M |
| 03/30/2026 | $38.54 | $38.47 (-0.18%) | $38.71 | $38.38 | 1.53 K | $32.00 M |
| 03/27/2026 | $38.37 | $38.24 (-0.34%) | $38.37 | $38.15 | 4.64 K | $31.81 M |
| 03/26/2026 | $38.86 | $38.50 (-0.93%) | $38.86 | $38.41 | 948 | $32.02 M |
| 03/25/2026 | $38.43 | $38.60 (0.44%) | $38.60 | $38.43 | 400 | $32.11 M |
| 03/24/2026 | $38.35 | $38.30 (-0.13%) | $38.43 | $38.30 | 26.80 K | $31.86 M |
| 03/23/2026 | $38.17 | $38.11 (-0.16%) | $38.41 | $37.97 | 2.00 K | $31.70 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.
