American Customer Satisfaction Core Alpha ETF (NY: ACSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.08(+0.16%)
Dec 21, 2023	49.86	49.86	49.86	49.86	6	+0.47(+0.96%)
Dec 20, 2023	50.00	50.00	49.39	49.39	530	-0.70(-1.39%)
Dec 19, 2023	49.69	50.08	49.69	50.08	517	+0.34(+0.68%)
Dec 18, 2023	49.42	49.75	49.42	49.74	1,479	+0.18(+0.37%)
Dec 15, 2023	49.56	49.56	49.56	49.56	0	-0.01(-0.01%)
Dec 14, 2023	49.57	49.57	49.57	49.57	31	+0.19(+0.39%)
Dec 13, 2023	49.37	49.37	49.37	49.37	3	+0.79(+1.63%)
Dec 12, 2023	48.58	48.58	48.58	48.58	51	+0.15(+0.30%)
Dec 11, 2023	48.44	48.44	48.44	48.44	11	+0.07(+0.14%)
Dec 08, 2023	48.37	48.37	48.37	48.37	101	+0.13(+0.26%)
Dec 07, 2023	47.99	48.24	47.99	48.24	101	+0.50(+1.05%)
Dec 06, 2023	47.74	47.74	47.74	47.74	0	-0.10(-0.21%)
Dec 05, 2023	47.84	47.84	47.84	47.84	5	+0.15(+0.32%)
Dec 04, 2023	47.69	47.69	47.69	47.69	3	-0.40(-0.82%)
Dec 01, 2023	48.08	48.08	48.08	48.08	101	+0.57(+1.21%)
Nov 30, 2023	47.51	47.51	47.51	47.51	1	+0.26(+0.55%)
Nov 29, 2023	47.25	47.25	47.25	47.25	135	-0.01(-0.03%)
Nov 28, 2023	47.26	47.26	47.26	47.26	26	+0.13(+0.28%)
Nov 27, 2023	47.13	47.13	47.13	47.13	34	-0.04(-0.09%)
Nov 24, 2023	47.17	47.17	47.17	47.17	0	+0.01(+0.01%)
Nov 22, 2023	47.17	47.17	47.17	47.17	103	+0.32(+0.68%)
Nov 21, 2023	46.85	46.85	46.85	46.85	91	-0.30(-0.63%)
Nov 20, 2023	47.15	47.15	47.15	47.15	87	+0.31(+0.67%)
Nov 17, 2023	46.83	46.83	46.83	46.83	101	+0.15(+0.33%)
Nov 16, 2023	46.68	46.68	46.68	46.68	75	-0.19(-0.41%)
Nov 15, 2023	46.87	46.87	46.87	46.87	126	+0.35(+0.75%)
Nov 14, 2023	46.53	46.53	46.53	46.53	93	+1.00(+2.20%)
Nov 13, 2023	45.52	45.52	45.52	45.52	90	-0.07(-0.16%)
Nov 10, 2023	45.60	45.60	45.60	45.60	101	+0.51(+1.14%)
Nov 09, 2023	45.43	45.43	45.08	45.08	962	-0.41(-0.91%)
Nov 08, 2023	45.50	45.50	45.50	45.50	34	-0.03(-0.06%)
Nov 07, 2023	45.52	45.52	45.52	45.52	24	+0.19(+0.41%)
Nov 06, 2023	45.12	45.34	45.12	45.34	130	+0.09(+0.21%)
Nov 03, 2023	45.24	45.24	45.24	45.24	109	+0.58(+1.31%)
Nov 02, 2023	44.66	44.66	44.66	44.66	44	+0.84(+1.92%)
Nov 01, 2023	43.81	43.82	43.81	43.82	526	+0.28(+0.64%)
Oct 31, 2023	43.54	43.54	43.54	43.54	40	+0.35(+0.80%)
Oct 30, 2023	43.19	43.19	43.19	43.19	41	+0.70(+1.65%)
Oct 27, 2023	42.49	42.49	42.49	42.49	101	-0.09(-0.21%)
Oct 26, 2023	42.58	42.58	42.58	42.58	30	-0.52(-1.21%)
Oct 25, 2023	43.10	43.10	43.10	43.10	46	-0.52(-1.18%)
Oct 24, 2023	43.62	43.62	43.62	43.62	50	+0.51(+1.18%)
Oct 23, 2023	43.26	43.26	43.11	43.11	1,136	-0.18(-0.41%)
Oct 20, 2023	43.28	43.28	43.28	43.28	101	-0.57(-1.30%)
Oct 19, 2023	43.85	43.85	43.85	43.85	0	-0.39(-0.88%)
Oct 18, 2023	44.88	44.88	44.24	44.24	711	-0.68(-1.52%)
Oct 17, 2023	44.92	44.92	44.92	44.92	75	+0.13(+0.28%)
Oct 16, 2023	44.80	44.80	44.80	44.80	18	+0.74(+1.68%)
Oct 13, 2023	44.06	44.06	44.06	44.06	0	-0.27(-0.61%)
Oct 12, 2023	44.33	44.33	44.33	44.33	32	-0.35(-0.78%)
Oct 11, 2023	44.68	44.68	44.68	44.68	40	+0.19(+0.42%)
Oct 10, 2023	44.62	44.68	44.49	44.49	3,353	+0.33(+0.76%)
Oct 09, 2023	44.15	44.15	44.15	44.15	45	+0.26(+0.58%)
Oct 06, 2023	43.91	43.92	43.90	43.90	765	+0.39(+0.91%)
Oct 05, 2023	43.50	43.50	43.50	43.50	11	-0.04(-0.10%)
Oct 04, 2023	43.55	43.55	43.55	43.55	14	+0.44(+1.03%)
Oct 03, 2023	43.10	43.10	43.10	43.10	26	-0.68(-1.56%)
Oct 02, 2023	43.79	43.79	43.79	43.79	37	-0.04(-0.09%)
Sep 29, 2023	43.83	43.83	43.83	43.83	101	+0.03(+0.07%)
Sep 28, 2023	43.80	43.80	43.80	43.80	1	+0.38(+0.88%)
Sep 27, 2023	43.41	43.41	43.41	43.41	0	-0.13(-0.30%)
Sep 26, 2023	43.54	43.54	43.54	43.54	11	-0.69(-1.56%)
Sep 25, 2023	44.20	44.23	44.23	44.23	104	+0.08(+0.18%)
Sep 22, 2023	44.15	44.15	44.15	44.15	101	-0.24(-0.54%)
Sep 21, 2023	44.39	44.39	44.39	44.39	38	-0.63(-1.41%)
Sep 20, 2023	45.45	45.45	45.03	45.03	356	-0.34(-0.74%)
Sep 19, 2023	45.36	45.36	45.36	45.36	1	-0.09(-0.20%)
Sep 18, 2023	45.43	45.58	45.43	45.45	1,124	-0.22(-0.49%)
Sep 15, 2023	45.59	45.68	45.59	45.68	105	-0.27(-0.59%)
Sep 14, 2023	45.99	45.99	45.95	45.95	204	+0.48(+1.06%)
Sep 13, 2023	45.54	45.54	45.46	45.46	105	-0.05(-0.10%)
Sep 12, 2023	45.51	45.51	45.51	45.51	89	-0.25(-0.56%)
Sep 11, 2023	45.37	45.77	45.37	45.77	476	+0.53(+1.18%)
Sep 08, 2023	45.23	45.23	45.23	45.23	101	+0.02(+0.04%)
Sep 07, 2023	45.21	45.21	45.21	45.21	18	-0.17(-0.37%)
Sep 06, 2023	45.38	45.38	45.38	45.38	14	-0.48(-1.06%)
Sep 05, 2023	45.87	45.87	45.87	45.87	12	-0.19(-0.42%)
Sep 01, 2023	46.06	46.06	46.06	46.06	101	+0.07(+0.15%)
Aug 31, 2023	46.16	46.16	45.99	45.99	885	-0.14(-0.30%)
Aug 30, 2023	46.13	46.13	46.13	46.13	35	+0.16(+0.35%)
Aug 29, 2023	45.93	45.97	45.93	45.97	126	+0.65(+1.45%)
Aug 28, 2023	45.07	45.31	45.07	45.31	252	+0.29(+0.64%)
Aug 25, 2023	45.03	45.03	45.03	45.03	101	+0.18(+0.39%)
Aug 24, 2023	44.85	44.85	44.85	44.85	57	-0.46(-1.02%)
Aug 23, 2023	45.31	45.31	45.31	45.31	47	+0.35(+0.77%)
Aug 22, 2023	45.01	45.02	44.96	44.96	1,623	-0.32(-0.70%)
Aug 21, 2023	45.28	45.28	45.28	45.28	6	+0.21(+0.47%)
Aug 18, 2023	44.85	45.07	44.85	45.07	309	-0.08(-0.18%)
Aug 17, 2023	45.64	45.64	45.15	45.15	665	-0.52(-1.13%)
Aug 16, 2023	45.67	45.67	45.67	45.67	7	-0.30(-0.64%)
Aug 15, 2023	45.96	45.96	45.96	45.96	102	-0.65(-1.38%)
Aug 14, 2023	46.58	46.61	46.58	46.61	145	+0.01(+0.02%)
Aug 11, 2023	46.60	46.60	46.60	46.60	101	-0.03(-0.07%)
Aug 10, 2023	46.63	46.63	46.63	46.63	110	+0.11(+0.23%)
Aug 09, 2023	46.80	46.80	46.52	46.52	304	-0.31(-0.67%)
Aug 08, 2023	46.59	46.83	46.59	46.83	371	-0.20(-0.42%)
Aug 07, 2023	46.96	47.03	46.96	47.03	634	+0.38(+0.81%)
Aug 04, 2023	46.66	46.66	46.66	46.66	101	-0.25(-0.54%)
Aug 03, 2023	46.91	46.91	46.91	46.91	12	-0.14(-0.30%)
Aug 02, 2023	47.05	47.05	47.05	47.05	26	-0.51(-1.07%)
Aug 01, 2023	47.56	47.56	47.56	47.56	22	-0.19(-0.41%)
Jul 31, 2023	47.76	47.76	47.76	47.76	2	+0.07(+0.14%)
Jul 28, 2023	47.43	47.69	47.43	47.69	2,685	+0.58(+1.23%)
Jul 27, 2023	47.83	47.83	47.11	47.11	157	-0.38(-0.80%)
Jul 26, 2023	47.49	47.49	47.49	47.49	21	+0.17(+0.36%)
Jul 25, 2023	47.32	47.32	47.32	47.32	31	-0.21(-0.45%)
Jul 24, 2023	47.53	47.53	47.53	47.53	40	+0.22(+0.47%)
Jul 21, 2023	47.31	47.31	47.31	47.31	101	+0.01(+0.02%)
Jul 20, 2023	47.30	47.30	47.30	47.30	57	-0.55(-1.14%)
Jul 19, 2023	47.83	47.85	47.83	47.85	369	+0.43(+0.92%)
Jul 18, 2023	47.36	47.41	47.36	47.41	1,157	+0.52(+1.11%)
Jul 17, 2023	46.89	46.89	46.89	46.89	20	+0.07(+0.14%)
Jul 14, 2023	46.96	46.99	46.82	46.82	1,249	-0.20(-0.42%)
Jul 13, 2023	47.02	47.02	47.02	47.02	27	+0.27(+0.59%)
Jul 12, 2023	46.75	46.75	46.75	46.75	36	+0.09(+0.19%)
Jul 11, 2023	46.66	46.66	46.66	46.66	39	+0.50(+1.09%)
Jul 10, 2023	46.16	46.16	46.15	46.15	248	-0.07(-0.15%)
Jul 07, 2023	46.22	46.22	46.22	46.22	101	-0.02(-0.04%)
Jul 06, 2023	46.24	46.24	46.24	46.24	12	-0.42(-0.89%)
Jul 05, 2023	46.65	46.65	46.65	46.65	63	-0.14(-0.29%)
Jul 03, 2023	46.79	46.79	46.79	46.79	101	+0.22(+0.47%)
Jun 30, 2023	46.57	46.57	46.57	46.57	651	+0.53(+1.15%)
Jun 29, 2023	46.04	46.04	46.04	46.04	48	+0.12(+0.27%)
Jun 28, 2023	45.92	45.92	45.92	45.92	40	+0.05(+0.12%)
Jun 27, 2023	45.59	45.86	45.59	45.86	605	+0.60(+1.32%)
Jun 26, 2023	45.46	45.46	45.27	45.27	277	-0.19(-0.42%)
Jun 23, 2023	45.46	45.46	45.46	45.46	101	-0.33(-0.72%)
Jun 22, 2023	45.68	45.79	45.68	45.79	1,046	+0.18(+0.39%)
Jun 21, 2023	45.61	45.61	45.61	45.61	639	-0.09(-0.19%)
Jun 20, 2023	45.59	45.70	45.59	45.70	536	-0.18(-0.40%)
Jun 16, 2023	45.88	45.88	45.88	45.88	101	-0.27(-0.58%)
Jun 15, 2023	46.15	46.15	46.15	46.15	54	+0.50(+1.09%)
Jun 14, 2023	45.65	45.65	45.65	45.65	49	-0.30(-0.65%)
Jun 13, 2023	45.47	45.95	45.47	45.95	415	+0.38(+0.84%)
Jun 12, 2023	45.31	45.57	45.31	45.57	4,575	+0.39(+0.86%)
Jun 09, 2023	45.24	45.24	45.18	45.18	228	-0.01(-0.03%)
Jun 08, 2023	45.06	45.19	45.06	45.19	193	+0.31(+0.70%)
Jun 07, 2023	44.88	44.90	44.88	44.88	759	-0.11(-0.24%)
Jun 06, 2023	44.99	44.99	44.99	44.99	16	+0.32(+0.71%)
Jun 05, 2023	44.74	44.74	44.67	44.67	232	+0.03(+0.06%)
Jun 02, 2023	44.29	44.66	44.29	44.64	1,888	+0.74(+1.68%)
Jun 01, 2023	43.91	43.91	43.91	43.91	29	+0.50(+1.14%)
May 31, 2023	43.41	43.41	43.41	43.41	26	-0.16(-0.37%)
May 30, 2023	43.57	43.57	43.57	43.57	116	+0.05(+0.11%)
May 26, 2023	43.52	43.52	43.52	43.52	101	+0.39(+0.91%)
May 25, 2023	43.13	43.13	43.13	43.13	31	-0.08(-0.18%)
May 24, 2023	43.21	43.21	43.21	43.21	77	-0.29(-0.67%)
May 23, 2023	43.50	43.50	43.50	43.50	23	-0.27(-0.62%)
May 22, 2023	43.73	43.77	43.73	43.77	558	+0.04(+0.09%)
May 19, 2023	43.73	43.73	43.73	43.73	101	-0.34(-0.77%)
May 18, 2023	44.07	44.07	44.07	44.07	58	+0.38(+0.87%)
May 17, 2023	43.69	43.69	43.69	43.69	60	+0.67(+1.57%)
May 16, 2023	43.02	43.02	43.01	43.01	1,068	-0.36(-0.83%)
May 15, 2023	43.38	43.38	43.38	43.38	137	+0.08(+0.19%)
May 12, 2023	43.29	43.29	43.29	43.29	101	-0.16(-0.36%)
May 11, 2023	43.45	43.45	43.45	43.45	80	+0.03(+0.08%)
May 10, 2023	43.42	43.42	43.42	43.42	53	+0.09(+0.21%)
May 09, 2023	43.33	43.33	43.33	43.33	29	-0.12(-0.28%)
May 08, 2023	43.45	43.45	43.45	43.45	24	+0.03(+0.07%)
May 05, 2023	43.41	43.41	43.41	43.41	101	+0.88(+2.08%)
May 04, 2023	42.53	42.53	42.53	42.53	34	-0.45(-1.05%)
May 03, 2023	43.07	43.07	42.98	42.98	370	-0.29(-0.66%)
May 02, 2023	43.26	43.27	43.26	43.27	773	-0.45(-1.03%)
May 01, 2023	43.72	43.72	43.72	43.72	59	-0.10(-0.23%)
Apr 28, 2023	43.82	43.82	43.82	43.82	101	+0.04(+0.10%)
Apr 27, 2023	43.55	43.78	43.55	43.78	143	+1.03(+2.41%)
Apr 26, 2023	42.74	42.74	42.74	42.74	67	-0.17(-0.39%)
Apr 25, 2023	42.91	42.91	42.91	42.91	28	-0.86(-1.96%)
Apr 24, 2023	43.79	43.79	43.51	43.77	3,160	-0.02(-0.04%)
Apr 21, 2023	43.79	43.79	43.79	43.79	101	+0.17(+0.38%)
Apr 20, 2023	43.73	43.73	43.63	43.63	761	-0.58(-1.32%)
Apr 19, 2023	44.21	44.21	44.21	44.21	49	+0.12(+0.26%)
Apr 18, 2023	44.09	44.09	44.09	44.09	114	-0.03(-0.07%)
Apr 17, 2023	44.12	44.12	44.12	44.12	51	+0.16(+0.37%)
Apr 14, 2023	43.96	43.96	43.96	43.96	101	-0.12(-0.28%)
Apr 13, 2023	44.09	44.09	44.09	44.09	36	+0.68(+1.56%)
Apr 12, 2023	43.41	43.41	43.41	43.41	144	-0.62(-1.41%)
Apr 11, 2023	44.03	44.03	44.03	44.03	32	+0.15(+0.34%)
Apr 10, 2023	43.88	43.88	43.88	43.88	26	+0.04(+0.09%)
Apr 06, 2023	43.60	43.84	43.60	43.84	3,251	+0.15(+0.34%)
Apr 05, 2023	43.69	43.69	43.69	43.69	84	-0.21(-0.49%)
Apr 04, 2023	43.90	43.90	43.90	43.90	42	-0.11(-0.25%)
Apr 03, 2023	43.95	44.02	43.95	44.02	465	+0.05(+0.12%)
Mar 31, 2023	43.66	43.96	43.66	43.96	210	+0.63(+1.46%)
Mar 30, 2023	43.33	43.33	43.33	43.33	38	+0.21(+0.49%)
Mar 29, 2023	43.12	43.12	43.12	43.12	64	+0.69(+1.62%)
Mar 28, 2023	42.43	42.43	42.43	42.43	41	-0.18(-0.42%)
Mar 27, 2023	42.61	42.61	42.61	42.61	26	+0.25(+0.58%)
Mar 24, 2023	42.36	42.36	42.36	42.36	101	+0.09(+0.21%)
Mar 23, 2023	42.27	42.27	42.27	42.27	103	-0.30(-0.71%)
Mar 22, 2023	42.57	42.57	42.57	42.57	42	-0.70(-1.62%)
Mar 21, 2023	43.08	43.27	43.08	43.27	130	+0.86(+2.03%)
Mar 20, 2023	42.27	42.41	42.27	42.41	532	+0.23(+0.54%)
Mar 17, 2023	42.19	42.19	42.19	42.19	101	-0.49(-1.14%)
Mar 16, 2023	42.67	42.67	42.67	42.67	1	+0.78(+1.87%)
Mar 15, 2023	41.89	41.89	41.89	41.89	6	-0.05(-0.12%)
Mar 14, 2023	41.98	41.98	41.94	41.94	121	+0.64(+1.54%)
Mar 13, 2023	41.31	41.31	41.31	41.31	17	-0.31(-0.75%)
Mar 10, 2023	41.62	41.62	41.62	41.62	101	-0.79(-1.85%)
Mar 09, 2023	43.52	43.52	42.41	42.41	242	-1.06(-2.44%)
Mar 08, 2023	43.48	43.48	43.47	43.47	603	-0.07(-0.16%)
Mar 07, 2023	43.54	43.54	43.54	43.54	67	-0.63(-1.42%)
Mar 06, 2023	44.41	44.41	44.14	44.17	11,579	+0.17(+0.39%)
Mar 03, 2023	43.55	43.99	43.55	43.99	717	+0.57(+1.32%)
Mar 02, 2023	43.08	43.42	43.08	43.42	288	+0.09(+0.21%)