American Customer Satisfaction Core Alpha ETF (NY: ACSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	53.81	53.81	53.81	53.81	21	+0.09(+0.16%)
May 15, 2024	53.73	53.73	53.73	53.73	18	+0.16(+0.30%)
May 14, 2024	53.56	53.56	53.56	53.56	42	+0.30(+0.56%)
May 13, 2024	53.26	53.26	53.26	53.26	14	-0.08(-0.15%)
May 10, 2024	53.34	53.34	53.34	53.34	100	+0.07(+0.13%)
May 09, 2024	53.27	53.27	53.27	53.27	61	+0.46(+0.87%)
May 08, 2024	52.81	52.81	52.81	52.81	13	+0.00(+0.01%)
May 07, 2024	52.81	52.81	52.81	52.81	1	+0.19(+0.36%)
May 06, 2024	52.62	52.62	52.62	52.62	66	+0.36(+0.70%)
May 03, 2024	52.09	52.26	52.09	52.26	165	+0.63(+1.22%)
May 02, 2024	51.63	51.63	51.63	51.63	6	+0.48(+0.93%)
May 01, 2024	51.15	51.15	51.15	51.15	97	+0.14(+0.28%)
Apr 30, 2024	51.01	51.01	51.01	51.01	10	-0.71(-1.37%)
Apr 29, 2024	51.76	51.76	51.72	51.72	831	+0.28(+0.54%)
Apr 26, 2024	51.44	51.44	51.44	51.44	100	+0.66(+1.29%)
Apr 25, 2024	50.78	50.78	50.78	50.78	25	-0.06(-0.11%)
Apr 24, 2024	50.84	50.84	50.84	50.84	60	+0.13(+0.26%)
Apr 23, 2024	50.70	50.70	50.70	50.70	40	+0.52(+1.04%)
Apr 22, 2024	50.18	50.18	50.18	50.18	195	+0.27(+0.54%)
Apr 19, 2024	49.91	49.91	49.91	49.91	100	-0.05(-0.09%)
Apr 18, 2024	49.96	49.96	49.96	49.96	216	+0.01(+0.03%)
Apr 17, 2024	49.95	49.95	49.95	49.95	29	+0.05(+0.10%)
Apr 16, 2024	49.90	49.90	49.90	49.90	37	+0.10(+0.21%)
Apr 15, 2024	49.79	49.79	49.79	49.79	50	-0.38(-0.77%)
Apr 12, 2024	50.18	50.18	50.18	50.18	100	-0.81(-1.58%)
Apr 11, 2024	50.98	50.98	50.98	50.98	161	+0.32(+0.64%)
Apr 10, 2024	50.66	50.66	50.66	50.66	198	-0.49(-0.96%)
Apr 09, 2024	51.15	51.15	51.15	51.15	191	+0.09(+0.17%)
Apr 08, 2024	51.07	51.07	51.07	51.07	190	-0.01(-0.02%)
Apr 05, 2024	51.08	51.08	51.08	51.08	100	+0.36(+0.72%)
Apr 04, 2024	50.71	50.71	50.71	50.71	136	-0.48(-0.93%)
Apr 03, 2024	51.19	51.19	51.19	51.19	53	-0.01(-0.02%)
Apr 02, 2024	51.20	51.20	51.20	51.20	60	-0.70(-1.35%)
Apr 01, 2024	51.88	51.90	51.88	51.90	290	+0.02(+0.04%)
Mar 28, 2024	51.88	51.88	51.88	51.88	100	+0.12(+0.24%)
Mar 27, 2024	51.76	51.76	51.76	51.76	61	+0.50(+0.97%)
Mar 26, 2024	51.26	51.26	51.26	51.26	57	+0.13(+0.26%)
Mar 25, 2024	51.29	51.29	51.12	51.12	872	-0.20(-0.38%)
Mar 22, 2024	51.32	51.32	51.32	51.32	100	-0.06(-0.11%)
Mar 21, 2024	51.38	51.38	51.38	51.38	65	+0.16(+0.30%)
Mar 20, 2024	51.22	51.22	51.22	51.22	42	+0.50(+0.98%)
Mar 19, 2024	50.73	50.73	50.73	50.73	32	+0.35(+0.69%)
Mar 18, 2024	50.44	50.44	50.38	50.38	132	+0.37(+0.75%)
Mar 15, 2024	50.00	50.00	50.00	50.00	100	-0.21(-0.42%)
Mar 14, 2024	50.22	50.22	50.22	50.22	79	-0.10(-0.19%)
Mar 13, 2024	50.42	50.42	50.31	50.31	271	+0.06(+0.13%)
Mar 12, 2024	50.10	50.25	50.10	50.25	386	+0.50(+1.01%)
Mar 11, 2024	49.47	49.75	49.47	49.75	2,774	+0.12(+0.23%)
Mar 08, 2024	49.63	49.63	49.63	49.63	100	-0.34(-0.68%)
Mar 07, 2024	49.97	49.97	49.97	49.97	37	+0.23(+0.47%)
Mar 06, 2024	49.71	49.74	49.71	49.74	281	-0.03(-0.06%)
Mar 05, 2024	49.75	49.77	49.75	49.77	201	-0.38(-0.77%)
Mar 04, 2024	50.15	50.15	50.15	50.15	125	-0.27(-0.55%)
Mar 01, 2024	50.43	50.43	50.43	50.43	100	+0.01(+0.02%)
Feb 29, 2024	50.42	50.42	50.42	50.42	89	+0.28(+0.56%)
Feb 28, 2024	50.13	50.14	50.13	50.14	2,215	-0.09(-0.18%)
Feb 27, 2024	50.23	50.23	50.23	50.23	129	+0.27(+0.54%)
Feb 26, 2024	50.00	50.00	49.96	49.96	230	-0.27(-0.54%)
Feb 23, 2024	50.23	50.23	50.23	50.23	100	+0.20(+0.41%)
Feb 22, 2024	50.03	50.03	50.03	50.03	51	+0.54(+1.09%)
Feb 21, 2024	49.49	49.49	49.49	49.49	31	+0.27(+0.54%)
Feb 20, 2024	49.22	49.22	49.22	49.22	537	-0.27(-0.54%)
Feb 16, 2024	49.53	49.54	49.49	49.49	1,021	-0.34(-0.69%)
Feb 15, 2024	49.83	49.83	49.83	49.83	31	+0.34(+0.69%)
Feb 14, 2024	49.24	49.49	49.24	49.49	600	+0.29(+0.58%)
Feb 13, 2024	49.20	49.20	49.20	49.20	21	-0.96(-1.91%)
Feb 12, 2024	50.16	50.16	50.16	50.16	36	-0.08(-0.17%)
Feb 09, 2024	50.25	50.25	50.25	50.25	100	+0.24(+0.47%)
Feb 08, 2024	49.99	50.01	49.96	50.01	1,120	-0.06(-0.12%)
Feb 07, 2024	50.07	50.07	50.07	50.07	76	+0.22(+0.45%)
Feb 06, 2024	49.85	49.85	49.85	49.85	20	+0.24(+0.49%)
Feb 05, 2024	49.33	49.60	49.33	49.60	587	-0.43(-0.86%)
Feb 02, 2024	50.16	50.16	50.03	50.03	1,026	+0.33(+0.66%)
Feb 01, 2024	49.71	49.71	49.71	49.71	26	+0.46(+0.93%)
Jan 31, 2024	49.25	49.25	49.25	49.25	123	-0.84(-1.68%)
Jan 30, 2024	50.09	50.09	50.09	50.09	31	-0.10(-0.20%)
Jan 29, 2024	50.19	50.19	50.19	50.19	22	+0.25(+0.50%)
Jan 26, 2024	49.94	49.94	49.94	49.94	100	+0.17(+0.33%)
Jan 25, 2024	49.77	49.77	49.77	49.77	34	+0.11(+0.23%)
Jan 24, 2024	49.66	49.66	49.66	49.66	36	-0.08(-0.17%)
Jan 23, 2024	49.62	49.75	49.62	49.75	1,034	+0.17(+0.34%)
Jan 22, 2024	49.57	49.59	49.57	49.58	1,010	+0.18(+0.36%)
Jan 19, 2024	49.40	49.40	49.40	49.40	100	+0.36(+0.73%)
Jan 18, 2024	49.04	49.04	49.04	49.04	5	+0.27(+0.55%)
Jan 17, 2024	48.77	48.77	48.77	48.77	3	-0.06(-0.12%)
Jan 16, 2024	48.83	48.83	48.83	48.83	1,025	-0.34(-0.69%)
Jan 12, 2024	49.17	49.17	49.17	49.17	100	-0.32(-0.65%)
Jan 11, 2024	49.21	49.49	49.21	49.49	1,084	-0.19(-0.39%)
Jan 10, 2024	49.68	49.68	49.68	49.68	1,054	+0.04(+0.09%)
Jan 09, 2024	49.22	49.69	49.22	49.64	1,287	-0.02(-0.04%)
Jan 08, 2024	49.26	49.65	49.26	49.65	282	+0.60(+1.22%)
Jan 05, 2024	49.06	49.06	49.06	49.06	100	+0.09(+0.19%)
Jan 04, 2024	48.96	48.96	48.96	48.96	131	-0.23(-0.48%)
Jan 03, 2024	49.20	49.20	49.20	49.20	115	-0.61(-1.22%)
Jan 02, 2024	49.80	49.80	49.80	49.80	171	-0.16(-0.33%)
Dec 29, 2023	50.09	50.10	49.97	49.97	2,115	-0.19(-0.37%)
Dec 28, 2023	50.24	50.24	50.15	50.15	564	+0.03(+0.06%)
Dec 27, 2023	50.12	50.12	50.12	50.12	121	+0.03(+0.06%)
Dec 26, 2023	50.09	50.09	50.09	50.09	237	+0.15(+0.31%)
Dec 22, 2023	49.94	49.94	49.94	49.94	100	-0.42(-0.84%)
Dec 21, 2023	50.36	50.36	50.36	50.36	6	+0.48(+0.96%)
Dec 20, 2023	50.50	50.50	49.88	49.88	525	-0.70(-1.39%)
Dec 19, 2023	50.19	50.59	50.19	50.59	512	+0.34(+0.68%)
Dec 18, 2023	49.92	50.25	49.92	50.24	1,465	+0.18(+0.37%)
Dec 15, 2023	50.06	50.06	50.06	50.06	0	-0.01(-0.01%)
Dec 14, 2023	50.06	50.06	50.06	50.06	31	+0.19(+0.39%)
Dec 13, 2023	49.87	49.87	49.87	49.87	3	+0.80(+1.63%)
Dec 12, 2023	49.07	49.07	49.07	49.07	51	+0.15(+0.30%)
Dec 11, 2023	48.92	48.92	48.92	48.92	11	+0.07(+0.14%)
Dec 08, 2023	48.85	48.85	48.85	48.85	100	+0.13(+0.26%)
Dec 07, 2023	48.47	48.73	48.47	48.73	100	+0.51(+1.05%)
Dec 06, 2023	48.22	48.22	48.22	48.22	0	-0.10(-0.21%)
Dec 05, 2023	48.32	48.32	48.32	48.32	5	+0.16(+0.32%)
Dec 04, 2023	48.17	48.17	48.17	48.17	3	-0.40(-0.82%)
Dec 01, 2023	48.57	48.57	48.57	48.57	100	+0.58(+1.21%)
Nov 30, 2023	47.99	47.99	47.99	47.99	1	+0.26(+0.55%)
Nov 29, 2023	47.72	47.72	47.72	47.72	134	-0.01(-0.03%)
Nov 28, 2023	47.73	47.73	47.73	47.73	26	+0.13(+0.28%)
Nov 27, 2023	47.60	47.60	47.60	47.60	34	-0.04(-0.09%)
Nov 24, 2023	47.65	47.65	47.65	47.65	0	+0.01(+0.01%)
Nov 22, 2023	47.64	47.64	47.64	47.64	102	+0.32(+0.68%)
Nov 21, 2023	47.32	47.32	47.32	47.32	91	-0.30(-0.63%)
Nov 20, 2023	47.62	47.62	47.62	47.62	87	+0.32(+0.67%)
Nov 17, 2023	47.30	47.30	47.30	47.30	100	+0.15(+0.33%)
Nov 16, 2023	47.15	47.15	47.15	47.15	75	-0.20(-0.41%)
Nov 15, 2023	47.35	47.35	47.35	47.35	125	+0.35(+0.75%)
Nov 14, 2023	46.99	46.99	46.99	46.99	93	+1.01(+2.20%)
Nov 13, 2023	45.98	45.98	45.98	45.98	90	-0.07(-0.16%)
Nov 10, 2023	46.06	46.06	46.06	46.06	100	+0.52(+1.14%)
Nov 09, 2023	45.89	45.89	45.54	45.54	953	-0.42(-0.91%)
Nov 08, 2023	45.96	45.96	45.96	45.96	34	-0.03(-0.06%)
Nov 07, 2023	45.98	45.98	45.98	45.98	24	+0.19(+0.41%)
Nov 06, 2023	45.57	45.79	45.57	45.79	129	+0.09(+0.21%)
Nov 03, 2023	45.70	45.70	45.70	45.70	108	+0.59(+1.31%)
Nov 02, 2023	45.11	45.11	45.11	45.11	44	+0.85(+1.92%)