American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
77.68
+0.43 (0.56%)
Aug 7, 2026, 4:00 PM EDT - Market closed
ACSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |