American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
73.91
+0.51 (0.69%)
At close: Jun 29, 2026, 4:00 PM EDT
73.91
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 73.38 | 73.68 | 73.38 | 73.40 | - | - | 50 |
| 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 |
| Jun 17, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.33% | 200 |
| Jun 16, 2026 | 74.87 | 74.87 | 74.69 | 74.69 | 74.69 | 0.04% | 136 |
| Jun 15, 2026 | 74.85 | 74.85 | 74.66 | 74.66 | 74.66 | 0.98% | 321 |
| Jun 12, 2026 | 74.02 | 74.02 | 73.94 | 73.94 | 73.94 | 0.65% | 191 |
| Jun 11, 2026 | 72.60 | 73.46 | 72.60 | 73.46 | 73.46 | 1.12% | 259 |
| Jun 10, 2026 | 73.09 | 73.09 | 72.64 | 72.64 | 72.64 | -0.73% | 112 |
| Jun 9, 2026 | 72.58 | 73.18 | 72.58 | 73.18 | 73.18 | -0.02% | 428 |
| Jun 8, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.19 | -0.32% | 10 |
| Jun 5, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | -0.64% | 8 |
| Jun 4, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1.04% | 212 |
| Jun 3, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.92% | 65 |
| Jun 2, 2026 | 74.02 | 74.20 | 73.82 | 73.82 | 73.81 | -1.48% | 1,781 |
| Jun 1, 2026 | 74.46 | 74.93 | 74.46 | 74.93 | 74.93 | 0.49% | 692 |
| May 29, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 1.87% | 569 |
| May 28, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.55% | 49 |
| May 27, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.44% | 13 |
| May 26, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.26% | 122 |
| May 22, 2026 | 72.33 | 72.33 | 72.28 | 72.28 | 72.28 | 1.31% | 207 |
| May 21, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.41% | 18 |
| May 20, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.00% | 11 |
| May 19, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.65% | 50 |
| May 18, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.24% | 60 |
| May 15, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.54% | 11 |
| May 14, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.17% | 34 |
| May 13, 2026 | 70.75 | 70.91 | 70.75 | 70.91 | 70.91 | 0.13% | 775 |
| May 12, 2026 | 70.69 | 70.82 | 70.69 | 70.82 | 70.82 | 0.73% | 478 |
| May 11, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.23% | 73 |
| May 8, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 1.10% | 18 |
| May 7, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.69% | 27 |
| May 6, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1.68% | 12 |
| May 5, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.71 | 0.61% | 30 |
| May 4, 2026 | 69.79 | 69.79 | 69.29 | 69.29 | 69.29 | -1.06% | 1,437 |
| May 1, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.08% | 9 |
| Apr 30, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.08% | 102 |
| Apr 29, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.08% | 9 |
| Apr 28, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.11% | 7 |
| 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 |