American Customer Satisfaction Core Alpha ETF (NY: ACSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	42.19	42.19	42.06	42.18	1,750	-0.23(-0.53%)
Nov 27, 2020	42.41	42.41	42.41	42.41	0	+0.23(+0.55%)
Nov 25, 2020	42.17	42.17	42.17	42.17	100	+0.08(+0.19%)
Nov 24, 2020	42.09	42.09	42.09	42.09	12	+0.48(+1.16%)
Nov 23, 2020	41.54	41.61	41.53	41.61	663	+0.25(+0.60%)
Nov 20, 2020	41.23	41.36	41.23	41.36	200	-0.15(-0.37%)
Nov 19, 2020	41.41	41.51	41.41	41.51	554	+0.18(+0.44%)
Nov 18, 2020	41.33	41.33	41.33	41.33	118	-0.42(-1.01%)
Nov 17, 2020	41.65	41.88	41.65	41.75	1,319	+0.12(+0.29%)
Nov 16, 2020	41.56	41.63	41.56	41.63	748	+0.39(+0.95%)
Nov 13, 2020	41.23	41.23	41.23	41.23	0	+0.62(+1.52%)
Nov 12, 2020	40.61	40.61	40.61	40.61	10	-0.34(-0.83%)
Nov 11, 2020	40.96	40.96	40.96	40.96	30	+0.39(+0.96%)
Nov 10, 2020	40.57	40.57	40.57	40.57	189	+0.15(+0.36%)
Nov 09, 2020	40.42	40.42	40.42	40.42	2	+0.03(+0.07%)
Nov 06, 2020	40.39	40.39	40.39	40.39	100	+0.02(+0.05%)
Nov 05, 2020	40.37	40.37	40.37	40.37	101	+0.94(+2.40%)
Nov 04, 2020	39.43	39.43	39.43	39.43	25	+0.73(+1.87%)
Nov 03, 2020	38.70	38.70	38.70	38.70	3	+0.88(+2.33%)
Nov 02, 2020	37.77	37.82	37.69	37.82	441	+0.46(+1.22%)
Oct 30, 2020	37.37	37.37	37.37	37.37	100	-0.87(-2.26%)
Oct 29, 2020	38.23	38.23	38.23	38.23	53	+0.70(+1.87%)
Oct 28, 2020	37.53	37.53	37.53	37.53	4	-1.40(-3.59%)
Oct 27, 2020	38.92	38.92	38.92	38.92	6	+0.11(+0.29%)
Oct 26, 2020	38.81	38.81	38.81	38.81	81	-0.74(-1.87%)
Oct 23, 2020	39.55	39.55	39.55	39.55	100	+0.34(+0.86%)
Oct 22, 2020	39.11	39.21	39.11	39.21	438	+0.32(+0.82%)
Oct 21, 2020	38.83	38.89	38.83	38.89	202	-0.30(-0.77%)
Oct 20, 2020	39.27	39.27	39.20	39.20	237	+0.25(+0.63%)
Oct 19, 2020	38.95	38.95	38.95	38.95	8	-0.52(-1.32%)
Oct 16, 2020	39.47	39.47	39.47	39.47	0	+0.01(+0.04%)
Oct 15, 2020	39.46	39.46	39.46	39.46	5	+0.13(+0.32%)
Oct 14, 2020	39.33	39.33	39.33	39.33	5	-0.32(-0.81%)
Oct 13, 2020	39.65	39.65	39.65	39.65	15	-0.12(-0.31%)
Oct 12, 2020	39.33	39.87	39.33	39.77	407	+0.70(+1.80%)
Oct 09, 2020	39.06	39.07	39.06	39.07	200	+0.42(+1.09%)
Oct 08, 2020	38.65	38.65	38.65	38.65	1	+0.14(+0.37%)
Oct 07, 2020	38.51	38.51	38.51	38.51	10	+0.78(+2.06%)
Oct 06, 2020	37.73	37.73	37.73	37.73	6	-0.48(-1.26%)
Oct 05, 2020	38.21	38.21	38.21	38.21	108	+0.51(+1.35%)
Oct 02, 2020	37.70	37.70	37.70	37.70	100	-0.26(-0.70%)
Oct 01, 2020	37.90	37.97	37.90	37.97	119	+0.49(+1.30%)
Sep 30, 2020	37.48	37.48	37.48	37.48	0	+0.32(+0.87%)
Sep 29, 2020	37.16	37.16	37.16	37.16	19	-0.20(-0.53%)
Sep 28, 2020	37.35	37.35	37.35	37.35	0	+0.71(+1.93%)
Sep 25, 2020	36.64	36.64	36.64	36.64	100	+0.67(+1.86%)
Sep 24, 2020	35.57	35.98	35.57	35.98	291	+0.05(+0.14%)
Sep 23, 2020	36.71	36.71	35.93	35.93	851	-0.85(-2.32%)
Sep 22, 2020	36.78	36.78	36.78	36.78	15	+0.57(+1.57%)
Sep 21, 2020	36.21	36.21	36.21	36.21	11	-0.31(-0.84%)
Sep 18, 2020	36.52	36.52	36.52	36.52	100	-0.27(-0.74%)
Sep 17, 2020	36.60	36.79	36.60	36.79	378	-0.58(-1.56%)
Sep 16, 2020	37.58	37.58	37.37	37.37	133	+0.02(+0.06%)
Sep 15, 2020	37.35	37.35	37.35	37.35	120	+0.07(+0.19%)
Sep 14, 2020	37.43	37.43	37.28	37.28	102	+0.47(+1.27%)
Sep 11, 2020	36.57	36.81	36.57	36.81	200	-0.12(-0.33%)
Sep 10, 2020	37.92	37.92	36.93	36.93	847	-0.68(-1.82%)
Sep 09, 2020	37.45	37.61	37.45	37.61	292	+0.50(+1.35%)
Sep 08, 2020	37.20	37.67	37.11	37.11	478	-0.93(-2.46%)
Sep 04, 2020	38.05	38.05	38.05	38.05	100	-0.20(-0.53%)
Sep 03, 2020	38.89	38.89	38.25	38.25	222	-1.28(-3.24%)
Sep 02, 2020	39.19	39.53	39.18	39.53	304	+0.45(+1.15%)
Sep 01, 2020	38.89	39.08	38.89	39.08	113	+0.49(+1.26%)
Aug 31, 2020	38.60	38.60	38.59	38.59	391	+0.04(+0.11%)
Aug 28, 2020	38.48	38.55	38.45	38.55	2,200	+0.23(+0.61%)
Aug 27, 2020	38.52	38.52	38.32	38.32	308	-0.09(-0.23%)
Aug 26, 2020	38.41	38.41	38.41	38.41	104	+0.40(+1.05%)
Aug 25, 2020	37.91	38.01	37.91	38.01	134	+0.05(+0.12%)
Aug 24, 2020	37.90	37.96	37.90	37.96	381	+0.28(+0.75%)
Aug 21, 2020	37.62	37.68	37.62	37.68	6,000	+0.10(+0.26%)
Aug 20, 2020	37.58	37.58	37.58	37.58	203	+0.02(+0.05%)
Aug 19, 2020	37.56	37.56	37.56	37.56	0	-0.08(-0.21%)
Aug 18, 2020	37.64	37.64	37.64	37.64	632	-0.13(-0.35%)
Aug 17, 2020	37.69	37.77	37.69	37.77	1,147	+0.04(+0.09%)
Aug 14, 2020	37.75	37.82	37.74	37.74	1,000	+0.05(+0.12%)
Aug 13, 2020	37.69	37.69	37.69	37.69	74	-0.06(-0.16%)
Aug 12, 2020	37.75	37.75	37.75	37.75	321	+0.40(+1.07%)
Aug 11, 2020	37.73	37.73	37.35	37.35	708	-0.34(-0.90%)
Aug 10, 2020	37.54	37.69	37.54	37.69	700	+0.50(+1.35%)
Aug 07, 2020	37.01	37.19	37.01	37.19	300	+0.35(+0.95%)
Aug 06, 2020	36.70	36.84	36.67	36.84	1,396	+0.21(+0.58%)
Aug 05, 2020	36.63	36.63	36.63	36.63	2	+0.36(+0.99%)
Aug 04, 2020	36.27	36.27	36.27	36.27	9	+0.26(+0.72%)
Aug 03, 2020	36.01	36.01	36.01	36.01	16	+0.23(+0.64%)
Jul 31, 2020	35.65	35.78	35.39	35.78	400	+0.35(+1.00%)
Jul 30, 2020	35.43	35.43	35.43	35.43	7	-0.08(-0.23%)
Jul 29, 2020	35.28	35.51	35.28	35.51	841	+0.59(+1.69%)
Jul 28, 2020	35.01	35.01	34.92	34.92	547	-0.04(-0.12%)
Jul 27, 2020	34.96	34.96	34.96	34.96	2	+0.02(+0.07%)
Jul 24, 2020	34.90	34.94	34.90	34.94	200	-0.22(-0.64%)
Jul 23, 2020	35.39	35.39	35.16	35.16	760	-0.23(-0.64%)
Jul 22, 2020	35.20	35.39	35.20	35.39	551	+0.21(+0.60%)
Jul 21, 2020	35.26	35.26	35.18	35.18	750	+0.20(+0.58%)
Jul 20, 2020	34.97	34.97	34.97	34.97	14	+0.05(+0.13%)
Jul 17, 2020	34.93	34.93	34.93	34.93	100	-0.14(-0.41%)
Jul 16, 2020	35.07	35.07	35.07	35.07	23	-0.10(-0.28%)
Jul 15, 2020	35.17	35.17	35.17	35.17	89	+0.70(+2.04%)
Jul 14, 2020	34.06	34.47	34.06	34.47	995	+0.38(+1.11%)
Jul 13, 2020	34.09	34.09	34.09	34.09	0	-0.39(-1.13%)
Jul 10, 2020	34.48	34.48	34.48	34.48	0	+0.61(+1.82%)
Jul 09, 2020	33.64	33.86	33.63	33.86	1,150	-0.38(-1.10%)
Jul 08, 2020	34.24	34.24	34.24	34.24	0	+0.26(+0.76%)
Jul 07, 2020	34.21	34.21	33.98	33.98	204	-0.41(-1.21%)
Jul 06, 2020	34.34	34.39	34.18	34.39	502	+0.54(+1.61%)
Jul 02, 2020	33.85	33.85	33.85	33.85	100	+0.05(+0.15%)
Jul 01, 2020	33.94	33.94	33.80	33.80	1,235	+0.31(+0.92%)
Jun 30, 2020	33.17	33.49	33.17	33.49	179	+0.42(+1.26%)
Jun 29, 2020	33.08	33.08	33.08	33.08	32	+0.77(+2.37%)
Jun 26, 2020	32.31	32.31	32.31	32.31	0	-0.80(-2.42%)
Jun 25, 2020	32.75	33.11	32.75	33.11	108	+0.25(+0.75%)
Jun 24, 2020	33.29	33.29	32.86	32.86	412	-0.95(-2.80%)
Jun 23, 2020	33.83	33.83	33.80	33.81	212	+0.19(+0.57%)
Jun 22, 2020	33.43	33.62	33.43	33.62	374	+0.17(+0.52%)
Jun 19, 2020	34.12	34.17	33.44	33.44	900	-0.36(-1.07%)
Jun 18, 2020	33.76	33.81	33.76	33.81	272	+0.08(+0.24%)
Jun 17, 2020	33.73	33.73	33.73	33.73	32	-0.18(-0.52%)
Jun 16, 2020	33.90	34.24	33.90	33.90	120	+0.57(+1.72%)
Jun 15, 2020	32.75	33.33	32.75	33.33	134	+0.22(+0.65%)
Jun 12, 2020	32.93	33.11	32.50	33.11	200	+0.60(+1.85%)
Jun 11, 2020	33.54	33.54	32.51	32.51	525	-2.14(-6.17%)
Jun 10, 2020	34.98	34.98	34.65	34.65	138	-0.56(-1.60%)
Jun 09, 2020	35.25	35.26	35.21	35.21	653	-0.66(-1.85%)
Jun 08, 2020	35.87	35.87	35.87	35.87	128	+0.79(+2.26%)
Jun 05, 2020	35.35	35.42	35.08	35.08	900	+0.83(+2.41%)
Jun 04, 2020	34.25	34.25	34.25	34.25	97	+0.19(+0.55%)
Jun 03, 2020	33.85	34.07	33.85	34.07	432	+0.89(+2.68%)
Jun 02, 2020	32.97	33.18	32.97	33.18	392	+0.30(+0.90%)
Jun 01, 2020	32.85	32.88	32.85	32.88	913	+0.39(+1.22%)
May 29, 2020	32.49	32.49	32.49	32.49	100	-0.05(-0.15%)
May 28, 2020	32.54	32.54	32.54	32.54	2	-0.34(-1.03%)
May 27, 2020	32.59	32.87	32.59	32.87	401	+0.75(+2.33%)
May 26, 2020	32.23	32.23	32.12	32.12	983	+0.75(+2.39%)
May 22, 2020	31.38	31.38	31.37	31.37	1,400	-0.00(-0.01%)
May 21, 2020	31.52	31.53	31.38	31.38	1,433	-0.06(-0.18%)
May 20, 2020	31.43	31.43	31.43	31.43	184	+0.36(+1.16%)
May 19, 2020	31.07	31.07	31.07	31.07	1	-0.30(-0.97%)
May 18, 2020	31.10	31.38	31.10	31.38	532	+1.25(+4.15%)
May 15, 2020	29.93	30.12	29.93	30.12	200	+0.26(+0.87%)
May 14, 2020	29.86	29.86	29.86	29.86	17	+0.28(+0.94%)
May 13, 2020	29.48	29.59	29.48	29.59	803	-0.72(-2.36%)
May 12, 2020	30.75	30.75	30.30	30.30	553	-0.62(-1.99%)
May 11, 2020	31.02	31.02	30.92	30.92	100	-0.19(-0.61%)
May 08, 2020	30.90	31.11	30.90	31.11	300	+0.80(+2.66%)
May 07, 2020	30.35	30.35	30.30	30.30	323	+0.44(+1.46%)
May 06, 2020	30.04	30.04	29.87	29.87	200	-0.31(-1.03%)
May 05, 2020	30.56	30.56	30.18	30.18	220	+0.06(+0.21%)
May 04, 2020	29.63	30.11	29.63	30.11	291	+0.06(+0.21%)
May 01, 2020	30.05	30.05	30.05	30.05	100	-1.08(-3.47%)
Apr 30, 2020	31.13	31.13	31.13	31.13	175	-0.53(-1.66%)
Apr 29, 2020	31.69	31.69	31.66	31.66	170	+0.73(+2.37%)
Apr 28, 2020	30.92	30.92	30.92	30.92	54	+0.15(+0.47%)
Apr 27, 2020	30.43	30.83	30.43	30.78	659	+0.63(+2.09%)
Apr 24, 2020	30.15	30.15	30.15	30.15	0	+0.26(+0.86%)
Apr 23, 2020	29.94	29.94	29.89	29.89	105	-0.03(-0.09%)
Apr 22, 2020	29.84	29.92	29.84	29.92	242	+0.33(+1.12%)
Apr 21, 2020	29.63	29.63	29.58	29.58	200	-0.73(-2.42%)
Apr 20, 2020	30.55	30.55	30.32	30.32	111	-0.55(-1.78%)
Apr 17, 2020	31.02	31.02	30.63	30.87	500	+0.77(+2.56%)
Apr 16, 2020	29.94	30.10	29.94	30.10	183	+0.15(+0.51%)
Apr 15, 2020	29.80	29.95	29.80	29.95	851	-0.70(-2.30%)
Apr 14, 2020	30.13	30.65	30.13	30.65	354	+0.86(+2.88%)
Apr 13, 2020	29.79	29.79	29.79	29.79	41	-0.36(-1.20%)
Apr 09, 2020	30.15	30.15	30.15	30.15	100	+0.67(+2.29%)
Apr 08, 2020	28.63	29.48	28.63	29.48	686	+0.96(+3.37%)
Apr 07, 2020	28.89	29.19	28.51	28.52	1,725	+0.04(+0.15%)
Apr 06, 2020	27.82	28.47	27.75	28.47	136,727	+2.04(+7.73%)
Apr 03, 2020	26.43	26.43	26.43	26.43	100	-0.43(-1.60%)
Apr 02, 2020	26.69	26.86	26.69	26.86	735	+0.37(+1.39%)
Apr 01, 2020	26.49	26.49	26.49	26.49	90	-1.51(-5.38%)
Mar 31, 2020	28.46	28.46	28.00	28.00	1,853	-0.38(-1.35%)
Mar 30, 2020	27.62	28.38	27.62	28.38	783	+0.56(+2.00%)
Mar 27, 2020	27.39	28.24	27.39	27.83	2,300	-0.74(-2.60%)
Mar 26, 2020	27.71	28.57	27.71	28.57	915	+1.30(+4.75%)
Mar 25, 2020	26.66	27.82	26.45	27.27	2,191	+0.63(+2.38%)
Mar 24, 2020	26.05	26.64	26.05	26.64	528	+1.93(+7.80%)
Mar 23, 2020	24.40	25.00	24.32	24.71	1,116	-0.46(-1.83%)
Mar 20, 2020	26.41	26.41	25.17	25.17	1,400	-1.13(-4.28%)
Mar 19, 2020	26.10	26.62	26.10	26.30	1,290	+0.46(+1.78%)
Mar 18, 2020	26.35	26.35	25.50	25.84	832	-1.49(-5.47%)
Mar 17, 2020	25.99	27.33	25.99	27.33	1,181	+1.32(+5.06%)
Mar 16, 2020	26.95	27.04	26.01	26.01	1,100	-2.92(-10.10%)
Mar 13, 2020	28.63	28.94	27.77	28.94	500	+1.68(+6.18%)
Mar 12, 2020	28.17	28.17	27.23	27.25	8,520	-3.03(-10.00%)
Mar 11, 2020	30.79	30.81	30.22	30.28	2,149	-1.55(-4.88%)
Mar 10, 2020	31.57	31.83	30.81	31.83	2,702	+0.97(+3.14%)
Mar 09, 2020	31.78	31.78	30.86	30.86	1,333	-2.21(-6.68%)
Mar 06, 2020	32.63	33.08	32.38	33.08	1,200	-0.37(-1.11%)
Mar 05, 2020	33.81	33.81	33.43	33.45	860	-1.24(-3.58%)
Mar 04, 2020	33.81	34.69	33.81	34.69	685	+1.29(+3.87%)
Mar 03, 2020	34.13	34.72	33.36	33.40	3,086	-0.86(-2.51%)
Mar 02, 2020	33.20	34.25	33.17	34.25	11,198	+1.36(+4.15%)
Feb 28, 2020	32.44	32.91	32.34	32.89	7,100	-0.80(-2.36%)
Feb 27, 2020	34.25	34.38	33.69	33.69	1,342	-1.14(-3.28%)
Feb 26, 2020	35.44	35.65	34.83	34.83	1,751	-0.44(-1.25%)
Feb 25, 2020	36.68	36.68	35.16	35.27	3,674	-1.01(-2.78%)
Feb 24, 2020	36.14	36.52	36.14	36.28	2,653	-1.09(-2.92%)
Feb 21, 2020	37.53	37.53	37.33	37.37	700	-0.35(-0.92%)
Feb 20, 2020	37.62	37.84	37.59	37.72	1,015	+0.08(+0.22%)
Feb 19, 2020	37.66	37.66	37.64	37.64	410	+0.06(+0.15%)
Feb 18, 2020	37.48	37.58	37.48	37.58	827	+0.13(+0.35%)
Feb 14, 2020	37.54	37.54	37.38	37.45	1,600	+0.01(+0.02%)
Feb 13, 2020	37.30	37.49	37.30	37.44	1,388	+0.03(+0.08%)
Feb 12, 2020	37.34	37.41	37.32	37.41	1,231	+0.28(+0.74%)
Feb 11, 2020	37.15	37.26	37.14	37.14	1,446	+0.24(+0.66%)
Feb 10, 2020	36.81	36.89	36.81	36.89	1,331	+0.17(+0.47%)
Feb 07, 2020	36.70	36.78	36.70	36.72	9,800	-0.12(-0.32%)
Feb 06, 2020	36.83	36.84	36.80	36.84	695	+0.07(+0.19%)
Feb 05, 2020	36.63	36.79	36.53	36.77	1,235	+0.45(+1.23%)
Feb 04, 2020	36.31	36.40	36.31	36.32	2,071	+0.44(+1.22%)
Feb 03, 2020	36.01	36.17	35.88	35.88	838	+0.15(+0.42%)
Jan 31, 2020	36.15	36.15	35.70	35.73	1,100	-0.47(-1.29%)
Jan 30, 2020	35.90	36.20	35.90	36.20	672	+0.09(+0.24%)
Jan 29, 2020	36.16	36.26	36.11	36.11	3,755	-0.02(-0.05%)
Jan 28, 2020	35.97	36.17	35.97	36.13	1,015	+0.34(+0.94%)
Jan 27, 2020	35.57	35.83	35.57	35.79	3,076	-0.50(-1.37%)
Jan 24, 2020	36.54	36.54	36.29	36.29	1,600	-0.25(-0.69%)
Jan 23, 2020	36.13	36.55	36.13	36.55	1,330	+0.21(+0.59%)
Jan 22, 2020	36.40	36.43	36.33	36.33	4,031	+0.03(+0.09%)
Jan 21, 2020	36.23	36.30	36.20	36.30	1,266	-0.07(-0.19%)
Jan 17, 2020	36.30	36.37	36.30	36.37	1,300	+0.12(+0.32%)
Jan 16, 2020	36.16	36.25	36.16	36.25	766	+0.29(+0.81%)
Jan 15, 2020	35.74	36.05	35.74	35.96	8,098	+0.07(+0.20%)
Jan 14, 2020	35.66	35.92	35.66	35.89	1,135	+0.09(+0.26%)
Jan 13, 2020	35.59	35.79	35.54	35.79	1,416	+0.27(+0.77%)
Jan 10, 2020	35.59	35.64	35.52	35.52	800	-0.05(-0.15%)
Jan 09, 2020	35.56	35.63	35.56	35.57	939	+0.04(+0.10%)
Jan 08, 2020	35.43	35.67	35.42	35.53	1,844	+0.17(+0.47%)
Jan 07, 2020	35.42	35.44	35.36	35.37	2,162	-0.12(-0.34%)
Jan 06, 2020	35.29	35.49	35.24	35.49	3,542	+0.12(+0.33%)
Jan 03, 2020	35.27	35.44	35.27	35.37	2,700	-0.15(-0.43%)
Jan 02, 2020	35.56	35.56	35.41	35.53	7,224	+0.07(+0.19%)
Dec 31, 2019	35.38	35.46	35.36	35.46	2,900	+0.11(+0.31%)
Dec 30, 2019	35.71	35.72	35.31	35.35	1,018	-0.74(-2.06%)
Dec 27, 2019	36.18	36.18	36.09	36.09	500	-0.01(-0.04%)
Dec 26, 2019	36.04	36.10	36.04	36.10	1,046	+0.16(+0.44%)
Dec 24, 2019	35.88	35.99	35.88	35.95	800	+0.02(+0.05%)
Dec 23, 2019	36.22	36.22	35.93	35.93	1,701	-0.05(-0.15%)
Dec 20, 2019	35.94	35.99	35.93	35.98	1,000	+0.16(+0.45%)
Dec 19, 2019	35.83	35.83	35.80	35.82	1,470	+0.06(+0.18%)
Dec 18, 2019	35.74	35.78	35.74	35.76	978	-0.03(-0.09%)
Dec 17, 2019	35.80	35.80	35.73	35.79	2,931	+0.14(+0.40%)
Dec 16, 2019	35.56	35.72	35.56	35.65	1,533	+0.28(+0.79%)
Dec 13, 2019	35.34	35.37	35.34	35.36	700	-0.08(-0.23%)
Dec 12, 2019	35.13	35.45	35.13	35.45	3,503	+0.33(+0.94%)
Dec 11, 2019	35.11	35.12	35.09	35.12	1,842	+0.06(+0.16%)
Dec 10, 2019	35.02	35.13	35.02	35.06	1,126	-0.08(-0.22%)
Dec 09, 2019	35.24	35.25	35.14	35.14	652	-0.08(-0.22%)
Dec 06, 2019	35.21	35.29	35.21	35.22	900	+0.32(+0.91%)
Dec 05, 2019	34.82	34.97	34.82	34.90	1,674	-0.08(-0.24%)
Dec 04, 2019	34.89	35.05	34.89	34.98	884	+0.28(+0.81%)
Dec 03, 2019	34.69	34.70	34.65	34.70	16,095	-0.39(-1.11%)