American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
58.32
+0.31 (0.53%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 58.02 | 58.32 | 58.02 | 58.32 | 58.32 | 0.53% | 432 |
| Apr 25, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.28% | 117 |
| Apr 24, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 1.46% | 14 |
| Apr 23, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 1.36% | 82 |
| Apr 22, 2025 | 56.52 | 56.57 | 56.52 | 56.57 | 56.57 | 2.73% | 202 |
| Apr 21, 2025 | 55.73 | 55.73 | 54.61 | 55.06 | 55.06 | -2.40% | 1,194 |
| Apr 17, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.50% | 59 |
| Apr 16, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -2.02% | 322 |
| Apr 15, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.26% | 17 |
| Apr 14, 2025 | 58.03 | 58.03 | 58.02 | 58.02 | 58.02 | 0.44% | 186 |
| Apr 11, 2025 | 56.81 | 57.77 | 56.81 | 57.77 | 57.77 | 1.41% | 131 |
| Apr 10, 2025 | 56.00 | 56.97 | 55.75 | 56.97 | 56.97 | -2.14% | 1,073 |
| Apr 9, 2025 | 54.13 | 58.21 | 54.13 | 58.21 | 58.21 | 7.38% | 398 |
| Apr 8, 2025 | 54.65 | 54.65 | 54.21 | 54.21 | 54.21 | -0.60% | 763 |
| Apr 7, 2025 | 54.94 | 55.30 | 54.39 | 54.54 | 54.54 | -0.94% | 1,592 |
| Apr 4, 2025 | 56.26 | 56.38 | 55.06 | 55.06 | 55.06 | -5.22% | 597 |
| Apr 3, 2025 | 58.79 | 58.86 | 58.09 | 58.09 | 58.09 | -3.47% | 1,751 |
| Apr 2, 2025 | 59.69 | 60.18 | 59.69 | 60.18 | 60.18 | 0.85% | 151 |
| Apr 1, 2025 | 59.40 | 59.85 | 59.12 | 59.67 | 59.67 | 0.36% | 11,123 |
| Mar 31, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.67% | 41 |
| Mar 28, 2025 | 59.00 | 59.06 | 59.00 | 59.06 | 59.06 | -2.00% | 186 |
| Mar 27, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.13% | 27 |
| Mar 26, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.29% | 90 |
| Mar 25, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.48% | 110 |
| Mar 24, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 1.92% | 53 |
| Mar 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.31% | 7 |
| Mar 20, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -0.26% | 61 |
| Mar 19, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.93% | 70 |
| Mar 18, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -1.19% | 107 |
| Mar 17, 2025 | 58.80 | 59.08 | 58.80 | 59.08 | 59.08 | 0.83% | 369 |
| Mar 14, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.21% | 9 |
| Mar 13, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -1.58% | 21 |
| Mar 12, 2025 | 58.28 | 58.28 | 58.24 | 58.25 | 58.25 | -0.11% | 817 |
| Mar 11, 2025 | 58.51 | 58.82 | 58.31 | 58.31 | 58.31 | -0.85% | 1,310 |
| Mar 10, 2025 | 59.23 | 59.23 | 58.39 | 58.81 | 58.81 | -2.85% | 838 |
| Mar 7, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.08% | 95 |
| Mar 6, 2025 | 61.01 | 61.01 | 60.58 | 60.58 | 60.58 | -1.47% | 210 |
| Mar 5, 2025 | 60.83 | 61.49 | 60.83 | 61.49 | 61.49 | 0.91% | 197 |
| Mar 4, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -1.76% | 44 |
| Mar 3, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.26% | 17 |
| Feb 28, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 1.67% | 79 |
| Feb 27, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.49% | 33 |
| 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 |