American Customer Satisfaction Core Alpha ETF (NY: ACSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.92	28.92	28.83	28.86	1,600	+0.17(+0.59%)
Dec 28, 2018	28.81	28.81	28.66	28.69	1,800	-0.44(-1.51%)
Dec 27, 2018	28.64	29.13	28.41	29.13	10,927	+0.08(+0.28%)
Dec 26, 2018	28.14	29.05	27.86	29.05	52,475	+1.16(+4.16%)
Dec 24, 2018	28.17	28.17	27.89	27.89	2,100	-0.72(-2.52%)
Dec 21, 2018	29.32	29.61	28.61	28.61	2,000	-0.50(-1.72%)
Dec 20, 2018	29.40	29.40	29.11	29.11	866	-0.54(-1.82%)
Dec 19, 2018	30.23	30.35	29.65	29.65	2,648	-0.47(-1.58%)
Dec 18, 2018	30.38	30.40	30.13	30.13	1,121	+0.03(+0.09%)
Dec 17, 2018	30.67	30.67	30.00	30.10	2,009	-0.69(-2.25%)
Dec 14, 2018	31.10	31.10	30.79	30.79	1,400	-0.51(-1.61%)
Dec 13, 2018	31.52	31.52	31.30	31.30	635	-0.18(-0.56%)
Dec 12, 2018	31.62	31.74	31.47	31.47	4,136	+0.08(+0.27%)
Dec 11, 2018	31.74	31.74	31.39	31.39	1,254	-0.05(-0.15%)
Dec 10, 2018	31.43	31.44	31.04	31.43	2,924	-0.06(-0.18%)
Dec 07, 2018	32.23	32.23	31.49	31.49	5,100	-0.38(-1.19%)
Dec 06, 2018	31.97	31.97	31.74	31.87	1,667	-0.34(-1.06%)
Dec 04, 2018	32.90	33.13	32.21	32.21	2,100	-0.94(-2.84%)
Dec 03, 2018	33.21	33.21	33.00	33.15	5,796	+0.29(+0.88%)
Nov 30, 2018	32.96	32.96	32.86	32.86	800	-0.01(-0.02%)
Nov 29, 2018	32.80	32.87	32.73	32.87	3,700	+0.47(+1.44%)
Nov 28, 2018	32.40	32.40	32.40	32.40	1,055	+0.13(+0.40%)
Nov 27, 2018	32.14	32.27	32.14	32.27	3,928	+0.12(+0.37%)
Nov 26, 2018	32.00	32.15	32.00	32.15	720	+0.29(+0.91%)
Nov 23, 2018	31.74	31.86	31.71	31.86	600	+0.01(+0.03%)
Nov 21, 2018		31.85	31.85	31.85	0	+0.30(+0.95%)
Nov 20, 2018	31.76	31.76	31.55	31.55	7,166	-0.73(-2.26%)
Nov 19, 2018	32.66	32.68	32.28	32.28	1,656	-0.37(-1.13%)
Nov 16, 2018	32.52	32.66	32.50	32.65	2,300	-0.07(-0.22%)
Nov 15, 2018	32.34	32.72	32.31	32.72	22,938	+0.01(+0.04%)
Nov 14, 2018	33.16	33.16	32.71	32.71	1,801	-0.40(-1.21%)
Nov 13, 2018	33.10	33.11	33.10	33.11	1,502	-0.11(-0.33%)
Nov 12, 2018	33.46	33.46	33.22	33.22	2,470	-0.23(-0.69%)
Nov 09, 2018	33.55	33.55	33.45	33.45	2,100	-0.04(-0.12%)
Nov 08, 2018	33.50	33.55	33.49	33.49	3,705	+0.16(+0.48%)
Nov 07, 2018	33.14	33.33	33.10	33.33	5,636	+0.64(+1.96%)
Nov 06, 2018	32.57	32.69	32.57	32.69	1,771	+0.02(+0.05%)
Nov 05, 2018	32.51	32.67	32.51	32.67	2,466	+0.24(+0.75%)
Nov 02, 2018	32.75	32.75	32.43	32.43	2,200	-0.12(-0.35%)
Nov 01, 2018	32.44	32.55	32.44	32.55	805	+0.15(+0.45%)
Oct 31, 2018	32.40	32.40	32.40	32.40	753	+0.59(+1.87%)
Oct 30, 2018	31.82	31.82	31.71	31.81	2,514	+0.11(+0.33%)
Oct 29, 2018	32.02	32.06	31.70	31.70	2,500	+0.04(+0.13%)
Oct 26, 2018	31.59	31.88	31.59	31.66	2,000	-0.48(-1.50%)
Oct 25, 2018	31.94	32.14	31.94	32.14	2,302	+0.33(+1.05%)
Oct 24, 2018	32.58	32.59	31.81	31.81	1,600	-0.50(-1.55%)
Oct 23, 2018	32.23	32.31	32.23	32.31	2,711	-0.60(-1.83%)
Oct 22, 2018	32.91	32.91	32.91	32.91	2,084	-0.07(-0.21%)
Oct 19, 2018	32.98	32.98	32.98	32.98	500	+0.19(+0.58%)
Oct 18, 2018	33.09	33.09	32.79	32.79	1,832	-0.40(-1.19%)
Oct 17, 2018	33.01	33.19	32.90	33.19	3,229	+0.13(+0.38%)
Oct 16, 2018	32.75	33.06	32.75	33.06	1,807	+0.25(+0.76%)
Oct 15, 2018	32.59	32.82	32.59	32.81	1,278	+0.14(+0.43%)
Oct 12, 2018	32.67	32.67	32.67	32.67	800	-0.01(-0.02%)
Oct 11, 2018	32.82	32.93	32.68	32.68	1,649	-0.32(-0.98%)
Oct 10, 2018	33.48	33.48	33.00	33.00	11,652	-0.61(-1.80%)
Oct 09, 2018	33.60	33.61	33.59	33.61	2,356	-0.06(-0.19%)
Oct 08, 2018	33.66	33.69	33.66	33.67	1,182	+0.17(+0.51%)
Oct 05, 2018	33.77	33.77	33.50	33.50	1,600	-0.20(-0.59%)
Oct 04, 2018	33.71	33.71	33.70	33.70	1,750	-0.05(-0.14%)
Oct 03, 2018	33.87	33.89	33.75	33.75	3,696	-0.15(-0.45%)
Oct 02, 2018	33.88	33.90	33.88	33.90	683	-0.10(-0.29%)
Oct 01, 2018	34.19	34.19	34.00	34.00	2,723	-0.05(-0.15%)
Sep 28, 2018	34.02	34.05	34.02	34.05	800	-0.02(-0.06%)
Sep 27, 2018	34.16	34.16	34.07	34.07	1,550	-0.00(-0.01%)
Sep 26, 2018	34.08	34.08	34.07	34.07	2,167	+0.06(+0.17%)
Sep 25, 2018	34.01	34.01	34.01	34.01	1,187	+0.04(+0.10%)
Sep 24, 2018	34.30	34.30	33.98	33.98	2,157	-0.40(-1.17%)
Sep 21, 2018	34.38	34.38	34.38	34.38	600	+0.19(+0.56%)
Sep 20, 2018	34.24	34.24	34.19	34.19	1,396	+0.00(+0.01%)
Sep 19, 2018	34.14	34.19	34.14	34.19	1,246	+0.02(+0.05%)
Sep 18, 2018	34.08	34.17	34.08	34.17	3,610	-0.00(-0.00%)
Sep 17, 2018	34.24	34.24	34.17	34.17	7,169	-0.09(-0.26%)
Sep 14, 2018	34.27	34.27	34.19	34.26	5,300	-0.01(-0.03%)
Sep 13, 2018	34.32	34.32	34.27	34.27	1,760	-0.07(-0.20%)
Sep 12, 2018	34.49	34.49	34.23	34.34	1,567	+0.06(+0.18%)
Sep 11, 2018	34.17	34.29	34.07	34.28	2,600	+0.13(+0.38%)
Sep 10, 2018	34.49	34.49	34.15	34.15	1,689	+0.07(+0.21%)
Sep 07, 2018	33.99	34.22	33.99	34.08	1,000	+0.04(+0.12%)
Sep 06, 2018	34.09	34.16	34.04	34.04	1,260	-0.13(-0.38%)
Sep 05, 2018	34.22	34.23	34.09	34.17	1,477	+0.03(+0.09%)
Sep 04, 2018	33.99	34.19	33.99	34.14	4,510	+0.10(+0.29%)
Aug 31, 2018		34.04	34.04	34.04	0	-0.01(-0.03%)
Aug 30, 2018	34.27	34.27	34.00	34.05	5,811	-0.13(-0.38%)
Aug 29, 2018	34.04	34.19	33.99	34.18	8,315	+0.15(+0.43%)
Aug 28, 2018	34.25	34.25	33.98	34.03	2,240	-0.01(-0.04%)
Aug 27, 2018	34.05	34.05	34.05	34.05	1,049	+0.11(+0.31%)
Aug 24, 2018	33.84	33.96	33.84	33.94	4,600	+0.11(+0.33%)
Aug 23, 2018	33.94	33.94	33.81	33.83	3,140	-0.24(-0.70%)
Aug 22, 2018	34.06	34.07	34.06	34.07	2,199	-0.03(-0.09%)
Aug 21, 2018	34.13	34.15	34.10	34.10	1,834	+0.04(+0.13%)
Aug 20, 2018	34.00	34.06	33.98	34.06	1,532	+0.17(+0.49%)
Aug 17, 2018	33.71	33.89	33.71	33.89	1,200	+0.12(+0.36%)
Aug 16, 2018	33.64	33.77	33.64	33.77	4,228	+0.33(+0.99%)
Aug 15, 2018	33.65	33.65	33.44	33.44	2,833	-0.28(-0.83%)
Aug 14, 2018	33.47	33.72	33.44	33.72	1,669	+0.41(+1.22%)
Aug 13, 2018	33.31	33.31	33.31	33.31	1,680	-0.02(-0.05%)
Aug 10, 2018	33.33	33.33	33.33	33.33	1,000	-0.21(-0.63%)
Aug 09, 2018	33.51	33.54	33.51	33.54	3,504	+0.16(+0.48%)
Aug 08, 2018	33.44	33.44	33.38	33.38	7,758	-0.04(-0.12%)
Aug 07, 2018	33.40	33.46	33.40	33.42	728	+0.13(+0.38%)
Aug 06, 2018	33.28	33.29	33.25	33.29	1,412	+0.17(+0.53%)
Aug 03, 2018	33.12	33.12	33.12	33.12	300	+0.12(+0.36%)
Aug 02, 2018	32.75	33.00	32.70	33.00	772	+0.13(+0.40%)
Aug 01, 2018	32.83	32.87	32.83	32.87	469	+0.13(+0.40%)
Jul 31, 2018	32.72	32.74	32.72	32.74	1,487	-0.08(-0.24%)
Jul 30, 2018	33.00	33.00	32.82	32.82	701	-0.04(-0.12%)
Jul 27, 2018	33.13	33.16	32.86	32.86	4,500	-0.06(-0.18%)
Jul 26, 2018	33.00	33.07	32.92	32.92	2,460	+0.33(+1.01%)
Jul 25, 2018	32.59	32.59	32.59	32.59	383	+0.09(+0.28%)
Jul 24, 2018	32.74	32.74	32.50	32.50	33,845	-0.14(-0.41%)
Jul 23, 2018	32.67	32.67	32.64	32.64	903	-0.05(-0.17%)
Jul 20, 2018	32.81	32.81	32.69	32.69	984	-0.19(-0.57%)
Jul 19, 2018	32.76	32.88	32.76	32.88	1,366	+0.01(+0.02%)
Jul 18, 2018	32.80	32.87	32.79	32.87	460	+0.08(+0.24%)
Jul 17, 2018	32.66	32.79	32.57	32.79	5,860	+0.10(+0.31%)
Jul 16, 2018	32.81	32.81	32.65	32.69	804	+0.12(+0.36%)
Jul 13, 2018	32.58	32.61	32.57	32.57	6,280	+0.04(+0.11%)
Jul 12, 2018	32.49	32.56	32.49	32.54	7,910	+0.00(+0.01%)
Jul 11, 2018	32.51	32.53	32.51	32.53	941	-0.06(-0.17%)
Jul 10, 2018	32.75	32.75	32.59	32.59	1,268	-0.07(-0.21%)
Jul 09, 2018		32.52	32.52	32.66	924	+0.14(+0.43%)
Jul 06, 2018	32.32	32.52	32.32	32.52	586	+0.36(+1.12%)
Jul 05, 2018	32.08	32.16	32.08	32.16	2,060	-0.01(-0.03%)
Jul 03, 2018		32.17	32.17	32.17	0	+0.27(+0.85%)
Jul 02, 2018	31.90	31.90	31.90	31.90	414	-0.17(-0.53%)
Jun 29, 2018	32.21	32.24	32.07	32.07	5,301	+0.20(+0.63%)
Jun 28, 2018	31.87	31.87	31.87	31.87	267	-0.20(-0.62%)
Jun 27, 2018	32.09	32.29	32.07	32.07	1,612	-0.19(-0.59%)
Jun 26, 2018	32.16	32.26	32.13	32.26	1,342	-0.05(-0.15%)
Jun 25, 2018	32.31	32.31	32.30	32.31	922	-0.26(-0.79%)
Jun 22, 2018	32.57	32.57	32.57	32.57	591	+0.02(+0.07%)
Jun 21, 2018	32.56	32.56	32.54	32.54	619	+0.10(+0.30%)
Jun 20, 2018	32.67	32.67	32.45	32.45	991	+0.05(+0.15%)
Jun 19, 2018	32.21	32.40	32.21	32.40	724	-0.04(-0.12%)
Jun 18, 2018	32.43	32.49	32.43	32.44	569	+0.00(+0.01%)
Jun 15, 2018		32.46	32.31	32.44	1,274	+0.13(+0.39%)
Jun 14, 2018	32.31	32.31	32.28	32.31	4,430	-0.07(-0.21%)
Jun 13, 2018	32.65	32.65	32.38	32.38	1,183	-0.08(-0.25%)
Jun 12, 2018	32.31	32.46	32.30	32.46	2,687	+0.10(+0.31%)
Jun 11, 2018	32.33	32.36	32.28	32.36	1,266	+0.19(+0.59%)
Jun 08, 2018	31.96	32.17	31.96	32.17	605	+0.12(+0.38%)
Jun 07, 2018	31.97	32.11	31.97	32.05	922	+0.13(+0.41%)
Jun 06, 2018		31.92		31.92	757	+0.02(+0.06%)
Jun 05, 2018	31.79	31.90	31.79	31.90	1,718	+0.11(+0.35%)
Jun 04, 2018	31.79	31.79	31.79	31.79	359	+0.25(+0.79%)
Jun 01, 2018	31.59	31.59	31.54	31.54	4,134	+0.04(+0.13%)
May 31, 2018	31.50	31.50	31.50	31.50	542	-0.05(-0.16%)
May 30, 2018	31.27	31.55	31.27	31.55	467	+0.35(+1.12%)
May 29, 2018	31.35	31.36	31.09	31.20	3,210	-0.31(-0.98%)
May 25, 2018		31.51	31.51	31.51	0	+0.07(+0.22%)
May 24, 2018	31.32	31.44	31.32	31.44	1,895	+0.08(+0.26%)
May 23, 2018	31.21	31.36	31.18	31.36	2,313	-0.07(-0.24%)
May 22, 2018	31.52	31.52	31.43	31.43	1,107	-0.01(-0.02%)
May 21, 2018	31.44	31.44	31.44	31.44	701	+0.23(+0.75%)
May 18, 2018	31.21	31.21	31.21	31.21	379	-0.18(-0.56%)
May 17, 2018	31.39	31.39	31.38	31.38	583	-0.01(-0.02%)
May 16, 2018	31.39	31.39	31.39	31.39	290	+0.16(+0.51%)
May 15, 2018	31.16	31.23	31.16	31.23	1,601	-0.07(-0.22%)
May 14, 2018	31.45	31.45	31.30	31.30	529	-0.11(-0.35%)
May 11, 2018	31.46	31.46	31.40	31.41	365	+0.05(+0.14%)
May 10, 2018	31.15	31.36	31.15	31.36	423	+0.26(+0.85%)
May 09, 2018	31.09	31.10	31.04	31.10	919	+0.11(+0.35%)
May 08, 2018	31.06	31.06	30.99	30.99	1,395	-0.09(-0.29%)
May 07, 2018	31.16	31.16	31.08	31.08	144,855	-0.09(-0.29%)
May 04, 2018	30.90	31.17	30.90	31.17	2,745	+0.45(+1.46%)
May 03, 2018	30.69	30.72	30.48	30.72	537	-0.18(-0.60%)
May 02, 2018	30.86	31.12	30.86	30.90	780	-0.02(-0.05%)
May 01, 2018	30.86	30.92	30.86	30.92	917	-0.14(-0.45%)
Apr 30, 2018	31.34	31.34	31.06	31.06	1,330	-0.24(-0.77%)
Apr 27, 2018	30.88	31.30	30.88	31.30	2,655	+0.21(+0.69%)
Apr 26, 2018	30.88	31.09	30.88	31.09	1,958	+0.30(+0.96%)
Apr 25, 2018	30.62	30.79	30.62	30.79	1,299	+0.09(+0.29%)
Apr 24, 2018	30.98	30.98	30.61	30.70	1,111	-0.21(-0.68%)
Apr 23, 2018	30.91	30.91	30.91	30.91	797	+0.04(+0.13%)
Apr 20, 2018	31.32	31.32	30.86	30.87	3,256	-0.33(-1.06%)
Apr 19, 2018	31.21	31.21	31.11	31.20	3,576	-0.23(-0.75%)
Apr 18, 2018	31.34	31.43	31.34	31.43	988	+0.12(+0.40%)
Apr 17, 2018	31.21	31.31	31.21	31.31	420	+0.23(+0.74%)
Apr 16, 2018	30.87	31.08	30.87	31.08	393	+0.36(+1.19%)
Apr 13, 2018	30.92	30.92	30.71	30.71	512	-0.12(-0.41%)
Apr 12, 2018	30.90	30.90	30.84	30.84	1,362	+0.03(+0.08%)
Apr 11, 2018	30.81	30.81	30.81	30.81	576	+0.02(+0.08%)
Apr 10, 2018	30.74	30.79	30.74	30.79	544	+0.23(+0.75%)
Apr 09, 2018	30.64	30.91	30.56	30.56	709	+0.09(+0.30%)
Apr 06, 2018	31.00	31.01	30.47	30.47	1,621	-0.67(-2.15%)
Apr 05, 2018	30.85	31.14	30.85	31.14	1,981	+0.27(+0.87%)
Apr 04, 2018	30.27	30.87	30.26	30.87	1,058	+0.49(+1.61%)
Apr 03, 2018	30.21	30.49	30.15	30.38	924	+0.43(+1.45%)
Apr 02, 2018	30.65	30.65	29.82	29.95	727	-0.70(-2.30%)
Mar 29, 2018		30.65	30.65	30.65	0	+0.21(+0.69%)
Mar 28, 2018	30.32	30.44	30.32	30.44	590	-0.04(-0.13%)
Mar 27, 2018	30.82	30.82	30.48	30.48	1,477	-0.20(-0.65%)
Mar 26, 2018	30.20	30.68	30.20	30.68	788	+0.02(+0.06%)
Mar 23, 2018	30.68	30.77	30.64	30.66	1,751	-0.14(-0.45%)
Mar 22, 2018	31.13	31.15	30.80	30.80	6,006	-0.60(-1.91%)
Mar 21, 2018	31.44	31.44	31.40	31.40	1,068	-0.06(-0.18%)
Mar 20, 2018	31.46	31.46	31.44	31.46	1,098	+0.14(+0.43%)
Mar 19, 2018	31.41	31.54	31.32	31.32	607	-0.47(-1.48%)
Mar 16, 2018	31.71	31.79	31.71	31.79	1,353	+0.17(+0.54%)
Mar 15, 2018	31.74	31.74	31.62	31.62	386	-0.07(-0.22%)
Mar 14, 2018	31.83	31.83	31.69	31.69	1,643	-0.28(-0.88%)
Mar 13, 2018	32.05	32.08	31.97	31.97	1,850	+0.04(+0.13%)
Mar 12, 2018	31.93	31.93	31.93	31.93	320	+0.30(+0.94%)
Mar 09, 2018	31.68	31.68	31.63	31.63	376	+0.26(+0.83%)
Mar 08, 2018	31.42	31.42	31.37	31.37	392	-0.02(-0.06%)
Mar 07, 2018		31.39		31.39	613	-0.02(-0.05%)
Mar 06, 2018	31.41	31.41	31.41	31.41	143	+0.08(+0.27%)
Mar 05, 2018	30.91	31.32	30.91	31.32	503	+0.34(+1.09%)
Mar 02, 2018	30.87	30.98	30.87	30.98	420	+0.20(+0.65%)
Mar 01, 2018	31.19	31.19	30.79	30.79	398	-0.77(-2.42%)
Feb 28, 2018	31.55	31.55	31.55	31.55	102	-0.04(-0.13%)
Feb 27, 2018	31.82	31.82	31.59	31.59	531	+0.10(+0.32%)
Feb 26, 2018	31.49	31.49	31.49	31.49	120	+0.08(+0.25%)
Feb 23, 2018	31.05	31.41	31.02	31.41	1,155	+0.30(+0.96%)
Feb 22, 2018				31.11	782	+0.05(+0.16%)
Feb 21, 2018	31.13	31.16	31.06	31.06	589	+0.02(+0.06%)
Feb 20, 2018	31.06	31.23	31.04	31.04	1,662	-0.22(-0.70%)
Feb 16, 2018		31.26	31.26	31.26	0	+0.05(+0.16%)
Feb 15, 2018	31.02	31.21	31.02	31.21	2,423	+0.54(+1.76%)
Feb 14, 2018	30.70	30.70	30.67	30.67	364	+0.13(+0.43%)
Feb 13, 2018	30.38	30.54	30.38	30.54	1,014	+0.04(+0.13%)
Feb 12, 2018	30.26	30.50	30.26	30.50	250	+0.75(+2.52%)
Feb 09, 2018	29.26	29.75	29.26	29.75	262	-0.47(-1.55%)
Feb 08, 2018	30.71	30.71	30.22	30.22	811	-0.69(-2.24%)
Feb 07, 2018		30.97	30.42	30.91	822	+0.49(+1.61%)
Feb 06, 2018	29.79	30.50	29.79	30.42	3,929	-0.38(-1.22%)
Feb 05, 2018	31.42	31.44	30.77	30.80	2,424	-1.05(-3.29%)
Feb 02, 2018	31.95	31.95	31.84	31.84	832	-0.34(-1.04%)
Feb 01, 2018	32.10	32.10	32.08	32.18	637	-0.11(-0.34%)
Jan 31, 2018	32.32	32.32	32.29	32.29	392	+0.12(+0.37%)
Jan 30, 2018		32.20	32.17	32.17	606	-0.30(-0.92%)
Jan 29, 2018	32.40	32.47	32.40	32.47	697	+0.07(+0.21%)
Jan 26, 2018	32.32	32.40	32.30	32.40	1,783	+0.09(+0.28%)
Jan 25, 2018	32.30	32.37	32.30	32.31	1,131	-0.09(-0.28%)
Jan 24, 2018	32.55	32.55	32.37	32.40	1,880	-0.12(-0.37%)
Jan 23, 2018	32.45	32.53	32.45	32.52	901	+0.27(+0.84%)
Jan 22, 2018	31.88	32.25	31.88	32.25	1,356	+0.12(+0.38%)
Jan 19, 2018	32.02	32.13	32.02	32.13	603	+0.22(+0.68%)
Jan 18, 2018	31.93	31.93	31.91	31.91	529	-0.08(-0.26%)
Jan 17, 2018	31.84	32.05	31.84	32.00	647	+0.19(+0.58%)
Jan 16, 2018	32.23	32.23	31.81	31.81	12,293	-0.13(-0.41%)
Jan 12, 2018		31.94	31.94	31.94	0	+0.29(+0.92%)
Jan 11, 2018	31.51	31.65	31.51	31.65	1,502	+0.31(+0.99%)
Jan 10, 2018	31.37	31.41	31.33	31.34	816	-0.04(-0.14%)
Jan 09, 2018	31.40	31.45	31.38	31.38	909	+0.01(+0.04%)
Jan 08, 2018	31.27	31.37	31.27	31.37	1,878	+0.11(+0.37%)
Jan 05, 2018	31.20	31.26	31.20	31.26	715	+0.13(+0.40%)
Jan 04, 2018	31.10	31.13	31.10	31.13	710	+0.04(+0.13%)
Jan 03, 2018	31.09	31.09	31.09	31.09	574	+0.15(+0.48%)