American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
69.29
+0.07 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
69.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.32 | 69.32 | 69.18 | 69.18 | 69.18 | -0.05% | 2 |
| Apr 27, 2026 | 69.24 | 69.24 | 69.21 | 69.21 | 69.21 | -0.16% | 136 |
| Apr 24, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.20% | 14 |
| Apr 23, 2026 | 69.05 | 69.19 | 69.05 | 69.19 | 69.18 | -0.21% | 214 |
| Apr 22, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.05% | 9 |
| Apr 21, 2026 | 69.61 | 69.61 | 69.36 | 69.36 | 69.36 | -0.42% | 151 |
| Apr 20, 2026 | 69.47 | 69.65 | 69.47 | 69.65 | 69.65 | 0.25% | 141 |
| Apr 17, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.15% | 57 |
| Apr 16, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.69 | 0.42% | 10 |
| Apr 15, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.53% | 13 |
| Apr 14, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.05% | 17 |
| Apr 13, 2026 | 66.83 | 67.34 | 66.83 | 67.34 | 67.34 | 0.82% | 226 |
| Apr 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.84% | 39 |
| Apr 9, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.73% | 84 |
| Apr 8, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 2.47% | 8 |
| Apr 7, 2026 | 64.88 | 65.26 | 64.88 | 65.26 | 65.26 | 0.11% | 123 |
| Apr 6, 2026 | 64.71 | 65.18 | 64.71 | 65.18 | 65.18 | 0.47% | 156 |
| Apr 2, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.28% | 33 |
| Apr 1, 2026 | 64.56 | 64.70 | 64.56 | 64.70 | 64.70 | 0.30% | 1,084 |
| Mar 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.23% | 63 |
| Mar 30, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.04% | 14 |
| Mar 27, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -1.99% | 24 |
| Mar 26, 2026 | 64.90 | 64.90 | 64.35 | 64.35 | 64.35 | -1.39% | 975 |
| Mar 25, 2026 | 65.47 | 65.47 | 65.17 | 65.26 | 65.26 | 0.93% | 1,259 |
| Mar 24, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.04% | 22 |
| Mar 23, 2026 | 64.26 | 64.63 | 64.26 | 64.63 | 64.63 | 1.05% | 192 |
| Mar 20, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.95 | -0.96% | 55 |
| Mar 19, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.23% | 35 |
| Mar 18, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -1.67% | 54 |
| Mar 17, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.21% | 42 |
| Mar 16, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.77% | 46 |
| Mar 13, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -0.42% | 56 |
| Mar 12, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.51% | 109 |
| Mar 11, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.19% | 32 |
| Mar 10, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.28 | -0.24% | 25 |
| Mar 9, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.25% | 52 |
| Mar 6, 2026 | 66.13 | 66.28 | 66.13 | 66.28 | 66.28 | -1.07% | 371 |
| Mar 5, 2026 | 67.32 | 67.32 | 66.96 | 67.00 | 67.00 | -0.97% | 1,780 |
| Mar 4, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.65 | 0.37% | 30 |
| Mar 3, 2026 | 66.75 | 67.41 | 66.75 | 67.41 | 67.40 | -0.46% | 319 |
| Mar 2, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.20% | 72 |
| Feb 27, 2026 | 67.53 | 67.86 | 67.53 | 67.86 | 67.86 | 0.80% | 443 |
| Feb 26, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.23% | 73 |
| Feb 25, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.89% | 68 |
| Feb 24, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.78% | 114 |
| Feb 23, 2026 | 65.98 | 66.06 | 65.98 | 66.06 | 66.06 | -1.63% | 302 |
| Feb 20, 2026 | 66.77 | 67.15 | 66.77 | 67.15 | 67.15 | 0.97% | 712 |
| Feb 19, 2026 | 66.53 | 66.53 | 66.44 | 66.50 | 66.50 | -0.38% | 985 |
| Feb 18, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.40% | 123 |
| Feb 17, 2026 | 66.24 | 66.49 | 66.13 | 66.49 | 66.49 | 0.37% | 1,013 |