5 DAY PERFORMANCE
-6.86%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
+6.45%
The Acquirers Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.52 | $40.47 (-0.12%) | $40.52 | $40.47 | 513 | $32.37 M |
| 11/04/2026 | $41.48 | $41.48 (0%) | $41.48 | $41.41 | 1.00 K | $33.18 M |
| 11/03/2026 | $41.10 | $40.91 (-0.46%) | $41.14 | $40.91 | 1.60 K | $32.72 M |
| 11/02/2026 | $41.35 | $41.32 (-0.07%) | $41.35 | $41.32 | 400 | $33.05 M |
| 10/30/2026 | $41.27 | $41.12 (-0.36%) | $41.27 | $41.12 | 400 | $32.90 M |
| 10/29/2026 | $40.37 | $41.08 (1.76%) | $41.08 | $40.37 | 1.20 K | $32.87 M |
| 10/28/2026 | $39.99 | $39.98 (-0.03%) | $39.99 | $39.89 | 2.10 K | $31.99 M |
| 10/27/2026 | $40.23 | $40.23 (0%) | $40.23 | $40.23 | 112 | $32.19 M |
| 10/26/2026 | $40.55 | $40.17 (-0.94%) | $40.55 | $40.17 | 2.45 K | $32.14 M |
| 10/23/2026 | $40.58 | $40.33 (-0.62%) | $40.58 | $40.33 | 902 | $32.26 M |
| 10/22/2026 | $39.70 | $40.57 (2.19%) | $40.57 | $39.70 | 1.90 K | $32.46 M |
| 10/21/2026 | $39.72 | $39.75 (0.08%) | $39.84 | $39.72 | 805 | $31.80 M |
| 10/20/2026 | $39.73 | $39.90 (0.43%) | $39.90 | $39.73 | 430 | $31.92 M |
| 10/19/2026 | $39.70 | $39.69 (-0.03%) | $39.72 | $39.69 | 732 | $31.75 M |
| 10/16/2026 | $40.03 | $39.80 (-0.57%) | $40.03 | $39.80 | 2.60 K | $31.84 M |
| 10/15/2026 | $39.59 | $39.75 (0.4%) | $39.75 | $39.59 | 2.00 K | $31.80 M |
| 10/14/2026 | $38.64 | $38.92 (0.72%) | $38.92 | $38.64 | 1.40 K | $31.14 M |
| 10/13/2026 | $38.78 | $38.97 (0.49%) | $38.97 | $38.78 | 500 | $31.18 M |
| 10/12/2026 | $38.61 | $38.82 (0.54%) | $38.87 | $38.61 | 948 | $31.06 M |
| 10/09/2026 | $38.75 | $38.66 (-0.23%) | $38.75 | $38.65 | 400 | $30.47 M |
| 10/08/2026 | $38.42 | $38.73 (0.81%) | $38.73 | $38.42 | 2.72 K | $30.53 M |
| 10/07/2026 | $38.20 | $38.20 (0%) | $38.20 | $38.20 | 237 | $30.11 M |
| 10/06/2026 | $38.50 | $38.58 (0.21%) | $38.58 | $38.50 | 310 | $30.41 M |
| 10/05/2026 | $37.88 | $38.35 (1.24%) | $38.35 | $37.88 | 2.50 K | $30.23 M |
| 10/02/2026 | $38.01 | $37.98 (-0.08%) | $38.01 | $37.98 | 600 | $29.94 M |
| 10/01/2026 | $37.92 | $37.96 (0.11%) | $37.96 | $37.92 | 519 | $29.92 M |
| 09/30/2026 | $38.18 | $37.81 (-0.97%) | $38.18 | $37.81 | 2.24 K | $29.80 M |
| 09/29/2026 | $38.03 | $38.03 (0%) | $38.03 | $37.91 | 500 | $29.97 M |
| 09/28/2026 | $38.34 | $38.15 (-0.5%) | $38.34 | $38.15 | 300 | $30.07 M |
| 09/25/2026 | $38.31 | $38.39 (0.21%) | $38.39 | $38.31 | 630 | $30.26 M |
| 09/24/2026 | $38.53 | $38.53 (0%) | $38.53 | $38.53 | 100 | $30.37 M |
| 09/23/2026 | $38.82 | $38.70 (-0.31%) | $38.82 | $38.70 | 729 | $30.50 M |
| 09/22/2026 | $38.90 | $38.86 (-0.1%) | $38.93 | $38.86 | 2.31 K | $30.63 M |
| 09/21/2026 | $38.72 | $38.83 (0.28%) | $38.83 | $38.68 | 5.12 K | $30.61 M |
| 09/18/2026 | $39.08 | $38.88 (-0.51%) | $39.08 | $38.88 | 900 | $30.64 M |
| 09/17/2026 | $39.28 | $39.28 (0%) | $39.28 | $39.28 | 100 | $30.96 M |
| 09/16/2026 | $39.46 | $39.03 (-1.09%) | $39.46 | $39.03 | 725 | $30.76 M |
| 09/15/2026 | $39.63 | $39.63 (0%) | $39.63 | $39.63 | 235 | $31.24 M |
| 09/14/2026 | $39.80 | $39.77 (-0.08%) | $39.82 | $39.77 | 500 | $31.35 M |
| 09/11/2026 | $39.62 | $39.68 (0.15%) | $39.68 | $39.62 | 800 | $31.28 M |
| 09/10/2026 | $39.98 | $39.52 (-1.15%) | $39.98 | $39.52 | 318 | $31.15 M |
| 09/09/2026 | $40.06 | $40.06 (0%) | $40.09 | $40.06 | 4.34 K | $31.58 M |
| 09/08/2026 | $40.73 | $40.50 (-0.56%) | $40.73 | $40.50 | 418 | $31.92 M |
| 09/04/2026 | $40.51 | $40.79 (0.69%) | $40.88 | $40.51 | 1.60 K | $32.15 M |
| 09/03/2026 | $40.98 | $40.99 (0.02%) | $40.99 | $40.98 | 200 | $32.31 M |
| 09/02/2026 | $41.19 | $41.09 (-0.24%) | $41.19 | $41.09 | 336 | $32.39 M |
| 09/01/2026 | $40.76 | $40.76 (0%) | $40.76 | $40.76 | 300 | $32.13 M |
| 08/31/2026 | $40.99 | $40.85 (-0.34%) | $40.99 | $40.85 | 1.20 K | $32.20 M |
| 08/28/2026 | $40.92 | $40.92 (0%) | $40.92 | $40.92 | 136 | $32.25 M |
| 08/27/2026 | $40.88 | $40.90 (0.05%) | $40.90 | $40.88 | 300 | $32.24 M |
| 08/26/2026 | $40.97 | $41.08 (0.27%) | $41.08 | $40.97 | 1.20 K | $32.38 M |
| 08/25/2026 | $41.16 | $41.13 (-0.07%) | $41.16 | $41.13 | 548 | $32.42 M |
| 08/24/2026 | $41.55 | $41.55 (0%) | $41.55 | $41.55 | 211 | $32.75 M |
| 08/21/2026 | $41.10 | $41.30 (0.49%) | $41.30 | $41.10 | 1.23 K | $32.55 M |
| 08/20/2026 | $41.05 | $40.90 (-0.37%) | $41.05 | $40.90 | 600 | $32.24 M |
| 08/19/2026 | $40.80 | $41.06 (0.64%) | $41.32 | $40.80 | 1.63 K | $32.36 M |
| 08/18/2026 | $40.62 | $40.66 (0.1%) | $40.66 | $40.62 | 600 | $32.05 M |
| 08/17/2026 | $40.51 | $40.46 (-0.12%) | $40.51 | $40.46 | 900 | $31.89 M |
| 08/14/2026 | $40.73 | $40.73 (0%) | $40.73 | $40.73 | 239 | $32.10 M |
| 08/13/2026 | $40.56 | $40.69 (0.32%) | $40.69 | $40.56 | 1.21 K | $32.07 M |
| 08/12/2026 | $40.95 | $40.70 (-0.61%) | $40.95 | $40.69 | 1.95 K | $32.08 M |
| 08/11/2026 | $40.82 | $40.79 (-0.07%) | $40.83 | $40.79 | 900 | $32.15 M |
| 08/10/2026 | $40.82 | $40.87 (0.12%) | $40.87 | $40.82 | 300 | $32.21 M |
| 08/07/2026 | $40.49 | $40.88 (0.96%) | $40.88 | $40.35 | 1.70 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 |
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.
