American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
62.48
+0.39 (0.63%)
Feb 27, 2025, 3:56 PM EST - Market closed
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.35% | 20 |
| Feb 25, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.04% | 38 |
| Feb 24, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.20% | 75 |
| Feb 21, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.80% | 115 |
| Feb 20, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.58% | 31 |
| Feb 19, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.47% | 31 |
| Feb 18, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.20% | 106 |
| Feb 14, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.01% | 153 |
| Feb 13, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.81% | 92 |
| Feb 12, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.10% | 37 |
| Feb 11, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.05% | 22 |
| Feb 10, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.21% | 48 |
| Feb 7, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -1.39% | 5 |
| Feb 6, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.62% | 54 |
| Feb 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.37% | 54 |
| Feb 4, 2025 | 63.64 | 63.74 | 63.64 | 63.74 | 63.74 | 0.53% | 389 |
| Feb 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.33% | 102 |
| Jan 31, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.57% | 77 |
| Jan 30, 2025 | 64.07 | 64.07 | 63.90 | 63.98 | 63.98 | 0.55% | 1,140 |
| Jan 29, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.06% | 19 |
| Jan 28, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.55% | 173 |
| Jan 27, 2025 | 63.03 | 63.24 | 63.03 | 63.24 | 63.24 | 0.85% | 211 |
| Jan 24, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.30% | 20 |
| Jan 23, 2025 | 62.31 | 62.51 | 62.31 | 62.51 | 62.51 | 0.60% | 110 |
| Jan 22, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.05% | 14 |
| Jan 21, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.97% | 22 |
| Jan 17, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.72% | 13 |
| Jan 16, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.51% | 20 |
| Jan 15, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 1.44% | 42 |
| Jan 14, 2025 | 60.82 | 60.82 | 60.52 | 60.52 | 60.52 | -0.10% | 109 |
| Jan 13, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.27% | 17 |
| Jan 10, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -1.04% | 14 |
| Jan 8, 2025 | 60.65 | 61.05 | 60.65 | 61.05 | 61.05 | 0.33% | 357 |
| Jan 7, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.68% | 19 |
| Jan 6, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.31% | 63 |
| Jan 3, 2025 | 60.95 | 61.08 | 60.95 | 61.08 | 61.08 | 1.06% | 729 |
| Jan 2, 2025 | 60.77 | 60.77 | 60.44 | 60.44 | 60.44 | -0.59% | 390 |
| Dec 31, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.51% | 10 |
| Dec 30, 2024 | 61.24 | 61.25 | 61.11 | 61.11 | 61.11 | -0.94% | 283 |
| 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 |