5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
+8.89%
1 YEAR PERFORMANCE
+7.76%
The Acquirers Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $39.45 | $39.43 (-0.05%) | $39.45 | $39.43 | 433 | $34.12 M |
| 02/26/2026 | $39.25 | $39.69 (1.12%) | $39.69 | $39.25 | 800 | $34.15 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 |
| 02/05/2026 | $39.28 | $38.87 (-1.04%) | $39.28 | $38.83 | 1.00 K | $33.11 M |
| 02/04/2026 | $39.42 | $39.49 (0.18%) | $39.57 | $39.42 | 900 | $34.23 M |
| 02/03/2026 | $38.91 | $38.82 (-0.23%) | $39.10 | $38.60 | 2.84 K | $33.65 M |
| 02/02/2026 | $38.26 | $38.81 (1.44%) | $38.81 | $38.26 | 2.13 K | $33.64 M |
| 01/30/2026 | $38.25 | $38.56 (0.81%) | $38.56 | $38.25 | 1.60 K | $32.69 M |
| 01/29/2026 | $38.44 | $38.08 (-0.94%) | $38.44 | $38.08 | 900 | $32.28 M |
| 01/28/2026 | $38.39 | $38.25 (-0.36%) | $38.39 | $38.25 | 813 | $32.71 M |
| 01/27/2026 | $38.43 | $38.37 (-0.16%) | $38.43 | $38.37 | 835 | $32.81 M |
| 01/26/2026 | $38.19 | $38.37 (0.47%) | $38.37 | $38.19 | 1.93 K | $32.81 M |
| 01/23/2026 | $38.51 | $38.57 (0.16%) | $38.57 | $38.51 | 1.70 K | $32.69 M |
| 01/22/2026 | $38.88 | $38.88 (0%) | $38.88 | $38.88 | 200 | $32.95 M |
| 01/21/2026 | $38.60 | $39.01 (1.06%) | $39.02 | $38.60 | 2.80 K | $33.55 M |
| 01/20/2026 | $38.12 | $38.01 (-0.29%) | $38.12 | $38.01 | 442 | $32.69 M |
| 01/16/2026 | $38.66 | $38.65 (-0.03%) | $38.66 | $38.65 | 700 | $32.71 M |
| 01/15/2026 | $38.57 | $38.70 (0.34%) | $38.70 | $38.47 | 4.30 K | $33.17 M |
| 01/14/2026 | $38.40 | $38.30 (-0.26%) | $38.40 | $38.30 | 3.22 K | $32.83 M |
| 01/13/2026 | $38.08 | $38.15 (0.18%) | $38.15 | $38.06 | 1.72 K | $32.70 M |
| 01/12/2026 | $38.04 | $37.99 (-0.13%) | $38.04 | $37.99 | 1.01 K | $32.56 M |
| 01/09/2026 | $38.19 | $38.19 (0%) | $38.19 | $38.19 | 400 | $32.72 M |
| 01/08/2026 | $36.50 | $37.75 (3.42%) | $37.83 | $36.50 | 1.90 K | $32.35 M |
| 01/07/2026 | $36.53 | $36.49 (-0.11%) | $36.53 | $36.48 | 3.72 K | $32.71 M |
| 01/06/2026 | $37.06 | $37.18 (0.32%) | $37.19 | $36.74 | 16.50 K | $33.33 M |
| 01/05/2026 | $36.91 | $36.75 (-0.43%) | $36.98 | $36.66 | 6.90 K | $32.94 M |
| 01/02/2026 | $36.27 | $36.77 (1.38%) | $36.77 | $36.27 | 900 | $32.06 M |
| 12/31/2025 | $36.61 | $36.34 (-0.74%) | $36.61 | $36.34 | 4.22 K | $31.69 M |
| 12/30/2025 | $36.64 | $36.66 (0.05%) | $36.66 | $36.64 | 1.10 K | $31.97 M |
| 12/29/2025 | $37.69 | $37.43 (-0.69%) | $37.69 | $37.33 | 2.30 K | $32.64 M |
| 12/26/2025 | $37.49 | $37.57 (0.21%) | $37.57 | $37.49 | 3.60 K | $32.76 M |
| 12/24/2025 | $37.43 | $37.60 (0.45%) | $37.60 | $37.43 | 900 | $32.79 M |
| 12/23/2025 | $37.35 | $37.45 (0.27%) | $37.50 | $37.35 | 1.62 K | $32.66 M |
| 12/22/2025 | $37.62 | $37.53 (-0.24%) | $37.62 | $37.52 | 3.13 K | $32.73 M |
| 12/19/2025 | $37.71 | $37.46 (-0.66%) | $37.71 | $37.35 | 2.00 K | $32.67 M |
| 12/18/2025 | $38.12 | $37.78 (-0.89%) | $38.12 | $37.78 | 810 | $32.95 M |
| 12/17/2025 | $38.07 | $37.81 (-0.68%) | $38.07 | $37.67 | 400 | $32.97 M |
| 12/16/2025 | $37.99 | $37.69 (-0.79%) | $37.99 | $37.62 | 1.12 K | $32.87 M |
| 12/15/2025 | $38.65 | $38.11 (-1.4%) | $38.65 | $37.94 | 2.50 K | $33.23 M |
| 12/12/2025 | $38.70 | $38.37 (-0.85%) | $38.70 | $38.37 | 800 | $33.46 M |
| 12/11/2025 | $38.70 | $38.51 (-0.49%) | $38.72 | $38.40 | 6.10 K | $33.58 M |
| 12/10/2025 | $37.76 | $38.46 (1.85%) | $38.46 | $37.74 | 3.41 K | $33.47 M |
| 12/09/2025 | $37.52 | $37.48 (-0.11%) | $37.59 | $37.48 | 1.40 K | $32.62 M |
| 12/08/2025 | $37.57 | $37.54 (-0.08%) | $37.57 | $37.54 | 1.02 K | $32.67 M |
| 12/05/2025 | $37.92 | $37.95 (0.08%) | $37.95 | $37.92 | 700 | $36.00 M |
| 12/04/2025 | $38.01 | $37.84 (-0.45%) | $38.01 | $37.75 | 4.50 K | $35.90 M |
| 12/03/2025 | $37.98 | $38.19 (0.55%) | $38.31 | $37.98 | 6.50 K | $36.23 M |
| 12/02/2025 | $37.24 | $37.41 (0.46%) | $37.42 | $37.24 | 700 | $35.49 M |
| 12/01/2025 | $37.19 | $37.52 (0.89%) | $37.60 | $37.19 | 835 | $35.59 M |
| 11/28/2025 | $37.13 | $37.22 (0.24%) | $37.22 | $37.13 | 245 | $35.31 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.
