American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
75.97
-0.34 (-0.45%)
Oct 9, 2026, 4:00 PM EDT - Market closed
ACSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.45% | 218 |
| Oct 8, 2026 | 75.91 | 76.31 | 75.91 | 76.31 | 76.31 | 0.66% | 418 |
| Oct 7, 2026 | 75.90 | 75.98 | 75.81 | 75.81 | 75.81 | -0.26% | 715 |
| Oct 6, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.97% | 109 |
| Oct 5, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.26% | 57 |
| Oct 2, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.50% | 20 |
| Oct 1, 2026 | 74.55 | 74.71 | 74.55 | 74.71 | 74.71 | -0.45% | 309 |
| Sep 30, 2026 | 75.51 | 75.51 | 75.05 | 75.05 | 75.05 | -0.57% | 778 |
| Sep 29, 2026 | 75.26 | 75.48 | 75.26 | 75.48 | 75.48 | -0.40% | 882 |
| Sep 28, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -1.17% | 28 |
| Sep 25, 2026 | 76.23 | 76.68 | 76.23 | 76.67 | 76.67 | 0.66% | 306 |
| Sep 24, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.04% | 38 |
| Sep 23, 2026 | 76.46 | 76.48 | 76.14 | 76.14 | 76.14 | -0.77% | 696 |
| Sep 22, 2026 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -1.02% | 31 |
| Sep 21, 2026 | 77.41 | 77.59 | 77.40 | 77.52 | 77.52 | 1.11% | 1,918 |
| Sep 18, 2026 | 76.59 | 76.71 | 76.59 | 76.68 | 76.68 | -0.53% | 1,020 |
| Sep 17, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.44% | 177 |
| Sep 16, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.95% | 23 |
| Sep 15, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.85% | 36 |
| Sep 14, 2026 | 77.98 | 78.15 | 77.98 | 78.15 | 78.15 | 0.20% | 136 |
| Sep 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.60% | 21 |
| Sep 10, 2026 | 76.86 | 76.86 | 76.77 | 76.77 | 76.77 | -0.22% | 1,029 |
| Sep 9, 2026 | 77.07 | 77.07 | 76.94 | 76.94 | 76.94 | -0.57% | 291 |
| Sep 8, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.81% | 34 |
| Sep 4, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.80% | 23 |
| Sep 3, 2026 | 78.13 | 78.64 | 78.13 | 78.64 | 78.64 | 1.26% | 923 |
| Sep 2, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 1.33% | 19 |
| Sep 1, 2026 | 77.00 | 77.00 | 76.64 | 76.64 | 76.64 | -0.47% | 921 |
| Aug 31, 2026 | 77.02 | 77.02 | 77.00 | 77.00 | 77.00 | -0.59% | 665 |
| Aug 28, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.65% | 36 |
| 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 |