American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
62.41
+0.56 (0.91%)
At close: Dec 26, 2024, 1:03 PM
61.69
-0.72 (-1.16%)
After-hours: Dec 27, 2024, 4:10 PM EST
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -1.16% | 225 |
| Dec 26, 2024 | 62.35 | 62.41 | 62.35 | 62.41 | 62.41 | 0.03% | 142 |
| Dec 24, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.35% | 9 |
| Dec 23, 2024 | 61.49 | 62.18 | 61.49 | 62.18 | 61.76 | 0.53% | 1,049 |
| Dec 20, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.43 | 0.85% | 13 |
| Dec 19, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 60.92 | 0.02% | 98 |
| Dec 18, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.91 | -2.43% | 44 |
| Dec 17, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.43 | -0.61% | 12 |
| Dec 16, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.81 | -0.01% | 5 |
| Dec 13, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.82 | -0.35% | 4 |
| Dec 12, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.04 | -0.47% | 105 |
| Dec 11, 2024 | 63.78 | 63.78 | 63.76 | 63.76 | 63.33 | 0.72% | 969 |
| Dec 10, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.88 | 0.77% | 37 |
| Dec 9, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.40 | -0.59% | 29 |
| Dec 6, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.76 | 0.44% | 12 |
| Dec 5, 2024 | 63.06 | 63.06 | 62.91 | 62.91 | 62.49 | -0.32% | 104 |
| Dec 4, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.69 | 0.40% | 93 |
| Dec 3, 2024 | 62.85 | 62.87 | 62.85 | 62.87 | 62.44 | 0.25% | 2,002 |
| Dec 2, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.29 | 0.27% | 35 |
| Nov 29, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.12 | 0.60% | 6 |
| Nov 27, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.75 | -0.05% | 4 |
| Nov 26, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.78 | 0.43% | 15 |
| Nov 25, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.52 | 0.78% | 9 |
| Nov 22, 2024 | 61.41 | 61.46 | 61.41 | 61.46 | 61.04 | 0.67% | 334 |
| Nov 21, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.64 | 0.37% | 61 |
| Nov 20, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.41 | 0.14% | 93 |
| Nov 19, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.32 | 0.03% | 22 |
| Nov 18, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.30 | 0.41% | 28 |
| Nov 15, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.06 | -0.70% | 30 |
| Nov 14, 2024 | 61.12 | 61.12 | 60.89 | 60.89 | 60.48 | -0.45% | 298 |
| Nov 13, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 60.76 | 0.52% | 9 |
| Nov 12, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.44 | -0.09% | 7 |
| Nov 11, 2024 | 60.67 | 60.90 | 60.67 | 60.90 | 60.49 | 0.16% | 303 |
| Nov 8, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.39 | 0.59% | 64 |
| Nov 7, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.04 | 0.28% | 29 |
| Nov 6, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 59.87 | 3.47% | 13 |
| Nov 5, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.86 | 1.02% | 83 |
| Nov 4, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.27 | -0.73% | 17 |
| Nov 1, 2024 | 58.25 | 58.28 | 58.09 | 58.09 | 57.70 | 0.20% | 641 |
| Oct 31, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.58 | -1.27% | 85 |
| Oct 30, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.32 | -0.03% | 13 |
| Oct 29, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.34 | 0.02% | 13 |
| Oct 28, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.33 | 0.67% | 6 |
| Oct 25, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 57.94 | -0.19% | 30 |
| Oct 24, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.05 | 0.47% | 7 |
| Oct 23, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.78 | -0.77% | 225 |
| Oct 22, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.23 | -0.11% | 19 |
| Oct 21, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.29 | -0.53% | 10 |
| Oct 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.61 | 0.61% | 15 |
| Oct 17, 2024 | 58.64 | 58.64 | 58.62 | 58.64 | 58.25 | -0.02% | 204 |
| Oct 16, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.26 | 0.37% | 15 |
| Oct 15, 2024 | 58.47 | 58.49 | 58.44 | 58.44 | 58.05 | -0.10% | 1,180 |
| Oct 14, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.11 | 0.47% | 41 |
| Oct 11, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 57.84 | 0.69% | 21 |
| Oct 10, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.44 | -0.29% | 13 |
| Oct 9, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.60 | 0.54% | 51 |
| Oct 8, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.29 | 0.95% | 58 |
| Oct 7, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.75 | -1.48% | 67 |
| Oct 4, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | 1.12% | 137 |
| Oct 3, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 56.97 | -1.00% | 27 |
| Oct 2, 2024 | 57.81 | 57.94 | 57.81 | 57.94 | 57.55 | -0.41% | 162 |
| Oct 1, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.78 | -0.90% | 36 |
| Sep 30, 2024 | 58.58 | 58.70 | 58.58 | 58.70 | 58.31 | 0.41% | 1,070 |
| Sep 27, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.07 | 0.15% | 61 |
| Sep 26, 2024 | 58.26 | 58.38 | 58.26 | 58.38 | 57.99 | 0.66% | 502 |
| Sep 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | 0.09% | 36 |
| Sep 24, 2024 | 57.87 | 57.95 | 57.85 | 57.95 | 57.56 | 0.21% | 966 |
| Sep 23, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.44 | 0.62% | 27 |
| Sep 20, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.09 | -0.08% | 22 |
| Sep 19, 2024 | 57.70 | 57.83 | 57.52 | 57.52 | 57.13 | 0.83% | 683 |
| Sep 18, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.66 | -0.21% | 16 |
| Sep 17, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.78 | -0.19% | 35 |
| Sep 16, 2024 | 57.18 | 57.27 | 57.18 | 57.27 | 56.89 | 0.03% | 155 |
| Sep 13, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.87 | 0.80% | 94 |
| Sep 12, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.42 | 0.54% | 183 |
| Sep 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | 0.31% | 40 |
| Sep 10, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.95 | 0.17% | 30 |
| Sep 9, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 55.85 | 0.92% | 66 |
| Sep 6, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.34 | -1.51% | 83 |
| Sep 5, 2024 | 56.68 | 56.69 | 56.57 | 56.57 | 56.19 | -0.36% | 307 |
| Sep 4, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.39 | 0.37% | 42 |
| Sep 3, 2024 | 56.72 | 56.72 | 56.56 | 56.56 | 56.18 | -1.03% | 175 |
| Aug 30, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.77 | 0.73% | 57 |
| Aug 29, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.36 | 0.11% | 50 |
| Aug 28, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.30 | -0.50% | 46 |
| Aug 27, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.58 | 0.31% | 221 |
| Aug 26, 2024 | 56.64 | 56.88 | 56.64 | 56.79 | 56.41 | 0.05% | 1,399 |
| Aug 23, 2024 | 56.69 | 56.76 | 56.69 | 56.76 | 56.38 | 0.99% | 145 |
| Aug 22, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 55.83 | -0.74% | 81 |
| Aug 21, 2024 | 56.66 | 56.66 | 56.63 | 56.63 | 56.25 | 0.37% | 197 |
| Aug 20, 2024 | 56.15 | 56.42 | 56.15 | 56.42 | 56.04 | 0.09% | 150 |
| Aug 19, 2024 | 56.14 | 56.37 | 56.14 | 56.37 | 55.99 | 0.66% | 1,086 |
| Aug 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.62 | 0.25% | 8 |
| Aug 15, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.48 | 0.80% | 28 |
| Aug 14, 2024 | 55.45 | 55.45 | 55.42 | 55.42 | 55.04 | 0.32% | 919 |
| Aug 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.87 | 1.28% | 22 |
| Aug 12, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.18 | -0.29% | 53 |
| Aug 9, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.33 | 0.76% | 779 |
| Aug 8, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 53.92 | 1.69% | 71 |
| Aug 7, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.02 | -0.51% | 92 |