American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
77.46
+0.50 (0.65%)
Aug 28, 2026, 4:00 PM EDT - Market closed
ACSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 77.06 | 77.59 | 77.06 | 77.59 | 77.59 | 0.82% | 6 |
| Aug 27, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.93% | 98 |
| Aug 26, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.01% | 78 |
| Aug 25, 2026 | 77.48 | 77.67 | 77.48 | 77.67 | 77.67 | 0.17% | 308 |
| Aug 24, 2026 | 77.47 | 77.54 | 77.47 | 77.54 | 77.54 | 0.96% | 332 |
| Aug 21, 2026 | 76.73 | 76.81 | 76.73 | 76.81 | 76.80 | 0.37% | 215 |
| Aug 20, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.52 | -1.05% | 30 |
| Aug 19, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.12% | 48 |
| Aug 18, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.19% | 58 |
| Aug 17, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -1.10% | 187 |
| Aug 14, 2026 | 78.26 | 78.26 | 78.14 | 78.14 | 78.14 | -0.08% | 226 |
| Aug 13, 2026 | 78.07 | 78.32 | 78.07 | 78.20 | 78.20 | 0.67% | 693 |
| Aug 12, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.54% | 22 |
| Aug 11, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -0.47% | 24 |
| Aug 10, 2026 | 77.32 | 77.63 | 77.32 | 77.63 | 77.63 | -0.06% | 1,264 |
| Aug 7, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.56% | 82 |
| Aug 6, 2026 | 77.59 | 77.59 | 77.25 | 77.25 | 77.25 | -0.28% | 377 |
| Aug 5, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -0.13% | 22 |
| Aug 4, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.43% | 21 |
| Aug 3, 2026 | 77.10 | 77.24 | 77.10 | 77.24 | 77.24 | 1.43% | 218 |
| Jul 31, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.21% | 27 |
| Jul 30, 2026 | 75.64 | 75.99 | 75.64 | 75.99 | 75.99 | -0.21% | 359 |
| Jul 29, 2026 | 77.34 | 77.34 | 76.15 | 76.15 | 76.15 | -1.07% | 543 |
| Jul 28, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 1.09% | 85 |
| Jul 27, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.67% | 50 |
| Jul 24, 2026 | 74.68 | 75.64 | 74.68 | 75.64 | 75.64 | 1.27% | 127 |
| Jul 23, 2026 | 74.99 | 74.99 | 74.69 | 74.69 | 74.69 | -1.87% | 174 |
| Jul 22, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.38% | 47 |
| Jul 21, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.28% | 20 |
| Jul 20, 2026 | 76.06 | 76.06 | 75.60 | 75.60 | 75.60 | -0.60% | 804 |
| Jul 17, 2026 | 76.27 | 76.48 | 76.06 | 76.06 | 76.06 | -0.87% | 1,236 |
| Jul 16, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.33% | 44 |
| Jul 15, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.06% | 113 |
| Jul 14, 2026 | 76.45 | 76.52 | 76.37 | 76.52 | 76.52 | 0.57% | 1,355 |
| Jul 13, 2026 | 76.19 | 76.19 | 76.09 | 76.09 | 76.08 | -0.19% | 120 |
| Jul 10, 2026 | 76.16 | 76.23 | 76.16 | 76.23 | 76.23 | 0.31% | 1,025 |
| Jul 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.99 | 0.88% | 21 |
| Jul 8, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.62% | 38 |
| Jul 7, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.48% | 23 |
| Jul 6, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.70% | 20 |
| Jul 2, 2026 | 74.83 | 74.93 | 74.65 | 74.93 | 74.93 | -0.13% | 1,246 |
| Jul 1, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 1.32% | 23 |
| Jun 30, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.19% | 14 |
| Jun 29, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.69% | 56 |
| Jun 26, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.53% | 25 |
| Jun 25, 2026 | 73.53 | 73.53 | 73.02 | 73.02 | 73.01 | -1.06% | 147 |
| Jun 24, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.06% | 13 |
| Jun 23, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.61% | 156 |
| Jun 22, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.70% | 83 |
| Jun 18, 2026 | 74.19 | 74.19 | 73.82 | 73.82 | 73.82 | 0.16% | 1,290 |