American Customer Satisfaction Core Alpha ETF (NY: ACSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.20	29.23	29.20	29.23	1,520	+0.07(+0.24%)
Sep 28, 2017	29.08	29.16	29.08	29.16	2,441	-0.00(-0.00%)
Sep 27, 2017	29.20	29.20	29.01	29.16	2,327	+0.16(+0.55%)
Sep 26, 2017	28.99	29.02	28.91	29.00	3,611	+0.11(+0.38%)
Sep 25, 2017	28.86	28.89	28.80	28.89	2,858	+0.08(+0.28%)
Sep 22, 2017	28.85	28.86	28.80	28.81	1,150	-0.06(-0.21%)
Sep 21, 2017	28.86	28.87	28.86	28.87	1,111	-0.07(-0.24%)
Sep 20, 2017	28.86	28.94	28.86	28.94	3,042	-0.08(-0.28%)
Sep 19, 2017	29.06	29.10	29.02	29.02	3,027	-0.04(-0.13%)
Sep 18, 2017	29.18	29.18	29.06	29.06	905	-0.07(-0.25%)
Sep 15, 2017	28.89	29.13	28.89	29.13	8,300	+0.09(+0.31%)
Sep 14, 2017	29.04	29.05	29.03	29.04	2,942	-0.06(-0.21%)
Sep 13, 2017	29.07	29.10	29.04	29.10	2,174	+0.11(+0.38%)
Sep 12, 2017	28.99	29.00	28.98	28.99	1,492	+0.11(+0.38%)
Sep 11, 2017	28.85	28.93	28.85	28.88	21,748	+0.25(+0.86%)
Sep 08, 2017	28.65	28.65	28.58	28.63	25,601	+0.00(+0.01%)
Sep 07, 2017	28.53	28.63	28.53	28.63	32,860	-0.15(-0.52%)
Sep 06, 2017	28.75	28.78	28.73	28.78	15,380	+0.09(+0.31%)
Sep 05, 2017	28.78	28.78	28.65	28.69	13,645	-0.19(-0.67%)
Sep 01, 2017	28.87	28.88	28.87	28.88	1,098	+0.08(+0.29%)
Aug 31, 2017	28.75	28.80	28.75	28.80	1,549	+0.07(+0.24%)
Aug 30, 2017	28.65	28.73	28.65	28.73	1,188	+0.14(+0.47%)
Aug 29, 2017	28.64	28.64	28.59	28.59	606	-0.11(-0.40%)
Aug 28, 2017	28.75	28.75	28.68	28.71	1,617	-0.07(-0.25%)
Aug 25, 2017	28.82	28.82	28.75	28.78	11,195	+0.12(+0.42%)
Aug 24, 2017	28.83	28.83	28.66	28.66	11,003	-0.12(-0.42%)
Aug 23, 2017	28.74	28.78	28.72	28.78	14,486	-0.02(-0.06%)
Aug 22, 2017	28.71	28.80	28.71	28.80	10,974	+0.23(+0.81%)
Aug 21, 2017	28.56	28.56	28.56	28.56	12,101	-0.01(-0.02%)
Aug 18, 2017	28.60	28.65	28.57	28.57	6,311	-0.10(-0.35%)
Aug 17, 2017	28.89	28.89	28.67	28.67	14,131	-0.31(-1.07%)
Aug 16, 2017	29.05	29.06	28.97	28.98	4,224	+0.03(+0.10%)
Aug 15, 2017	28.98	28.98	28.94	28.95	11,046	-0.09(-0.31%)
Aug 14, 2017	29.02	29.06	29.01	29.04	14,402	+0.20(+0.69%)
Aug 11, 2017	28.70	28.87	28.70	28.84	14,770	-0.02(-0.07%)
Aug 10, 2017	29.03	29.03	28.86	28.86	13,052	-0.40(-1.37%)
Aug 09, 2017	29.22	29.29	29.14	29.26	22,448	-0.11(-0.37%)
Aug 08, 2017	29.44	29.54	29.37	29.37	12,915	-0.03(-0.10%)
Aug 07, 2017	29.38	29.41	29.28	29.40	4,830	+0.07(+0.24%)
Aug 04, 2017	29.30	29.33	29.28	29.33	11,301	+0.16(+0.55%)
Aug 03, 2017	29.34	29.34	29.17	29.17	31,191	+0.04(+0.14%)
Aug 02, 2017	29.20	29.20	29.03	29.13	11,269	+0.03(+0.10%)
Aug 01, 2017	29.07	29.10	29.07	29.10	20,811	+0.13(+0.45%)
Jul 31, 2017	29.28	29.28	28.95	28.97	12,706	-0.05(-0.16%)
Jul 28, 2017	29.01	29.02	28.95	29.02	29,175	-0.04(-0.15%)
Jul 27, 2017	29.07	29.12	29.00	29.06	10,996	+0.02(+0.07%)
Jul 26, 2017	29.09	29.10	29.04	29.04	21,043	-0.08(-0.27%)
Jul 25, 2017	29.08	29.20	29.08	29.12	8,212	+0.21(+0.73%)
Jul 24, 2017	28.96	28.96	28.90	28.91	7,134	-0.12(-0.41%)
Jul 21, 2017	29.00	29.03	28.85	29.03	3,319	+0.03(+0.10%)
Jul 20, 2017	28.92	29.00	28.92	29.00	13,365	+0.09(+0.31%)
Jul 19, 2017	28.87	28.91	28.87	28.91	15,640	+0.14(+0.49%)
Jul 18, 2017	28.74	28.77	28.74	28.77	15,314	-0.06(-0.21%)
Jul 17, 2017	28.83	28.87	28.83	28.83	16,175	+0.05(+0.17%)
Jul 14, 2017	28.70	28.78	28.70	28.78	19,230	+0.08(+0.28%)
Jul 13, 2017	28.65	28.70	28.65	28.70	12,100	+0.12(+0.42%)
Jul 12, 2017	28.59	28.60	28.58	28.58	10,948	+0.14(+0.49%)
Jul 11, 2017	28.48	28.48	28.36	28.44	15,505	-0.03(-0.11%)
Jul 10, 2017	28.50	28.56	28.47	28.47	22,100	-0.11(-0.38%)
Jul 07, 2017	28.59	28.59	28.57	28.58	3,111	+0.12(+0.42%)
Jul 06, 2017	28.72	28.72	28.46	28.46	5,912	-0.26(-0.91%)
Jul 05, 2017	28.70	28.72	28.64	28.72	5,945	-0.05(-0.17%)
Jul 03, 2017	28.86	28.86	28.69	28.77	4,425	+0.04(+0.14%)
Jun 30, 2017	28.77	28.77	28.70	28.73	3,192	+0.04(+0.14%)
Jun 29, 2017	28.79	28.85	28.59	28.69	12,208	-0.15(-0.52%)
Jun 28, 2017	28.84	28.86	28.84	28.84	15,606	+0.18(+0.61%)
Jun 27, 2017	28.83	28.86	28.66	28.66	13,587	-0.14(-0.47%)
Jun 26, 2017	28.86	28.86	28.74	28.80	21,657	+0.13(+0.45%)
Jun 23, 2017	28.73	28.73	28.63	28.67	29,353	-0.03(-0.10%)
Jun 22, 2017	28.70	28.75	28.66	28.70	64,744	+0.04(+0.14%)
Jun 21, 2017	28.72	28.72	28.61	28.66	10,736	-0.15(-0.52%)
Jun 20, 2017	28.92	28.93	28.81	28.81	9,573	-0.14(-0.48%)
Jun 19, 2017	28.98	28.98	28.95	28.95	11,015	+0.08(+0.28%)
Jun 16, 2017	28.81	28.87	28.80	28.87	10,810	-0.03(-0.10%)
Jun 15, 2017	28.89	28.91	28.81	28.90	3,174	-0.15(-0.52%)
Jun 14, 2017	28.97	29.05	28.95	29.05	6,702	+0.04(+0.14%)
Jun 13, 2017	28.97	29.01	28.93	29.01	10,621	+0.13(+0.45%)
Jun 12, 2017	28.86	28.88	28.82	28.88	7,748	-0.01(-0.03%)
Jun 09, 2017	28.98	28.99	28.79	28.89	5,001	+0.00(+0.00%)
Jun 08, 2017	28.88	28.95	28.87	28.89	9,039	+0.03(+0.12%)
Jun 07, 2017	28.85	28.90	28.85	28.86	940	+0.10(+0.34%)
Jun 06, 2017	28.86	28.86	28.76	28.76	2,391	-0.15(-0.52%)
Jun 05, 2017	29.13	29.13	28.91	28.91	1,412	-0.05(-0.18%)
Jun 02, 2017	28.96	28.96	28.96	28.96	904	+0.11(+0.38%)
Jun 01, 2017	28.71	28.85	28.70	28.85	3,190	+0.29(+1.00%)
May 31, 2017	28.51	28.58	28.51	28.56	1,711	-0.04(-0.12%)
May 30, 2017	28.59	28.62	28.59	28.60	869	-0.02(-0.06%)
May 26, 2017	28.65	28.65	28.62	28.62	1,361	-0.07(-0.26%)
May 25, 2017	28.61	28.70	28.61	28.69	1,147	+0.25(+0.89%)
May 24, 2017	28.37	28.45	28.37	28.44	10,981	+0.02(+0.07%)
May 23, 2017	28.38	28.42	28.35	28.42	2,105	+0.09(+0.32%)
May 22, 2017	28.29	28.33	28.29	28.33	1,096	+0.20(+0.71%)
May 19, 2017	28.01	28.13	27.89	28.13	2,140	+0.12(+0.43%)
May 18, 2017	27.92	28.01	27.92	28.01	10,816	+0.01(+0.04%)
May 17, 2017	28.13	28.13	27.99	28.00	1,980	-0.37(-1.30%)
May 16, 2017	28.40	28.41	28.34	28.37	1,194	-0.06(-0.21%)
May 15, 2017	28.48	28.48	28.43	28.43	3,369	+0.12(+0.42%)
May 12, 2017	28.31	28.31	28.31	28.31	378	-0.14(-0.49%)
May 11, 2017	28.44	28.45	28.33	28.45	607	-0.19(-0.66%)
May 10, 2017	28.58	28.64	28.58	28.64	1,191	+0.02(+0.07%)
May 09, 2017	28.66	28.67	28.62	28.62	1,149	+0.05(+0.18%)
May 08, 2017	28.54	28.59	28.50	28.57	1,801	+0.01(+0.04%)
May 05, 2017	28.51	28.56	28.49	28.56	1,501	+0.11(+0.39%)
May 04, 2017	28.45	28.45	28.45	28.45	144	-0.01(-0.04%)
May 03, 2017	28.41	28.46	28.41	28.46	562	+0.01(+0.04%)
May 02, 2017	28.40	28.45	28.38	28.45	1,382	+0.08(+0.28%)
May 01, 2017	28.37	28.37	28.37	28.37	181	+0.03(+0.11%)
Apr 28, 2017	28.34	28.34	28.34	28.34	100	-0.11(-0.39%)
Apr 27, 2017	28.33	28.50	28.33	28.45	656	-0.03(-0.11%)
Apr 26, 2017	28.55	28.55	28.48	28.48	231	+0.02(+0.07%)
Apr 25, 2017	28.52	28.52	28.46	28.46	214	+0.13(+0.46%)
Apr 24, 2017	28.25	28.33	28.25	28.33	1,581	+0.28(+1.00%)
Apr 21, 2017	28.08	28.08	28.05	28.05	210	-0.08(-0.28%)
Apr 20, 2017	27.98	28.13	27.98	28.13	1,300	+0.19(+0.68%)
Apr 19, 2017	27.94	27.94	27.94	27.94	137	+0.04(+0.13%)
Apr 18, 2017	27.98	27.98	27.81	27.90	300	+0.07(+0.26%)
Apr 17, 2017	27.80	27.83	27.80	27.83	282	+0.00(+0.00%)
Apr 13, 2017	27.89	27.89	27.83	27.83	1,154	-0.09(-0.32%)
Apr 12, 2017	27.94	27.96	27.89	27.92	500	+0.00(+0.00%)
Apr 11, 2017	27.78	27.92	27.78	27.92	659	-0.04(-0.14%)
Apr 10, 2017	28.01	28.01	27.93	27.96	1,475	+0.09(+0.32%)
Apr 07, 2017	27.87	27.87	27.87	27.87	123	-0.04(-0.14%)
Apr 06, 2017	27.82	27.94	27.82	27.91	1,480	+0.15(+0.54%)
Apr 05, 2017	28.04	28.04	27.76	27.76	651	-0.07(-0.25%)
Apr 04, 2017	27.83	27.83	27.83	27.83	202	+0.11(+0.40%)
Apr 03, 2017	27.72	27.72	27.72	27.72	1,045	-0.32(-1.14%)
Mar 31, 2017	28.02	28.04	28.02	28.04	215	+0.05(+0.17%)
Mar 30, 2017	27.92	27.99	27.92	27.99	4,498	+0.07(+0.26%)
Mar 29, 2017	27.89	27.92	27.81	27.92	3,501	+0.07(+0.25%)
Mar 28, 2017	27.56	27.85	27.56	27.85	2,355	+0.28(+1.02%)
Mar 27, 2017	27.49	27.59	27.46	27.57	2,839	-0.04(-0.14%)
Mar 24, 2017	27.70	27.70	27.61	27.61	2,569	+0.00(+0.00%)
Mar 23, 2017	27.65	27.80	27.61	27.61	2,364	-0.04(-0.14%)
Mar 22, 2017	27.62	27.65	27.62	27.65	1,100	+0.04(+0.14%)
Mar 21, 2017	27.91	27.91	27.61	27.61	1,206	-0.35(-1.25%)
Mar 20, 2017	28.01	28.01	27.96	27.96	225	-0.16(-0.57%)
Mar 17, 2017	28.11	28.12	28.11	28.12	1,172	+0.06(+0.22%)
Mar 16, 2017	28.07	28.10	28.06	28.06	2,936	-0.01(-0.04%)
Mar 15, 2017	27.91	28.07	27.91	28.07	3,759	+0.27(+0.96%)
Mar 14, 2017	27.75	27.80	27.75	27.80	204	-0.11(-0.38%)
Mar 13, 2017	27.94	27.94	27.87	27.91	3,968	+0.04(+0.14%)
Mar 10, 2017	27.93	27.93	27.85	27.87	4,620	+0.09(+0.31%)
Mar 09, 2017	27.84	27.88	27.78	27.78	2,650	-0.00(-0.00%)
Mar 08, 2017	27.84	27.87	27.78	27.78	9,718	-0.05(-0.17%)
Mar 07, 2017	27.92	27.92	27.83	27.83	2,041	-0.13(-0.46%)
Mar 06, 2017	28.09	28.09	27.89	27.96	1,527	-0.16(-0.57%)
Mar 03, 2017	28.07	28.15	28.04	28.12	2,900	-0.04(-0.14%)
Mar 02, 2017	28.26	28.26	28.16	28.16	1,806	-0.14(-0.50%)
Mar 01, 2017	28.36	28.36	28.30	28.30	2,280	+0.30(+1.07%)
Feb 28, 2017	28.06	28.06	27.96	28.00	4,528	-0.16(-0.57%)
Feb 27, 2017	28.11	28.16	28.11	28.16	1,784	+0.10(+0.36%)
Feb 24, 2017	27.93	28.09	27.93	28.06	5,577	+0.05(+0.18%)
Feb 23, 2017	28.04	28.05	28.01	28.01	2,865	-0.06(-0.21%)
Feb 22, 2017	28.03	28.07	28.01	28.07	3,761	-0.05(-0.18%)
Feb 21, 2017	28.01	28.12	28.01	28.12	2,500	+0.17(+0.61%)
Feb 17, 2017		27.95	27.95	27.95	0	+0.10(+0.36%)
Feb 16, 2017	27.92	27.92	27.85	27.85	6,293	-0.09(-0.32%)
Feb 15, 2017	27.84	27.97	27.84	27.94	6,906	+0.11(+0.39%)
Feb 14, 2017	27.79	27.83	27.70	27.83	4,050	+0.06(+0.22%)
Feb 13, 2017	27.72	27.77	27.69	27.77	4,289	+0.13(+0.47%)
Feb 10, 2017	27.59	27.67	27.59	27.64	4,012	+0.16(+0.59%)
Feb 09, 2017	27.34	27.52	27.34	27.48	5,945	+0.26(+0.95%)
Feb 08, 2017	27.08	27.22	27.08	27.22	4,226	+0.16(+0.59%)
Feb 07, 2017	27.13	27.13	27.03	27.06	5,455	-0.01(-0.04%)
Feb 06, 2017	27.17	27.17	27.07	27.07	4,262	-0.13(-0.48%)
Feb 03, 2017	27.21	27.21	27.20	27.20	3,450	+0.18(+0.67%)
Feb 02, 2017	27.05	27.05	27.02	27.02	2,253	-0.00(-0.01%)
Feb 01, 2017	27.09	27.09	27.02	27.02	2,518	-0.12(-0.43%)
Jan 31, 2017	26.99	27.14	26.95	27.14	4,109	+0.06(+0.22%)
Jan 30, 2017	27.07	27.08	26.97	27.08	5,112	-0.15(-0.55%)
Jan 27, 2017	27.29	27.29	27.22	27.23	22,045	-0.12(-0.44%)
Jan 26, 2017	27.48	27.48	27.35	27.35	4,550	-0.01(-0.04%)
Jan 25, 2017	27.25	27.36	27.23	27.36	4,950	+0.14(+0.51%)
Jan 24, 2017	27.08	27.22	27.06	27.22	7,733	+0.19(+0.70%)
Jan 23, 2017	27.06	27.06	26.96	27.03	10,800	-0.09(-0.33%)
Jan 20, 2017	27.15	27.16	27.07	27.12	10,900	+0.07(+0.26%)
Jan 19, 2017	27.13	27.14	27.05	27.05	5,212	-0.08(-0.29%)
Jan 18, 2017	27.11	27.13	27.09	27.13	4,550	+0.02(+0.07%)
Jan 17, 2017	27.27	27.27	27.10	27.11	5,327	-0.14(-0.51%)
Jan 13, 2017		27.25	27.25	27.25	0	+0.04(+0.15%)
Jan 12, 2017	27.15	27.21	27.05	27.21	4,050	-0.05(-0.18%)
Jan 11, 2017	27.17	27.26	27.13	27.26	5,639	+0.05(+0.18%)
Jan 10, 2017	27.13	27.28	27.13	27.21	5,750	+0.11(+0.41%)
Jan 09, 2017	27.10	27.14	27.10	27.10	5,350	-0.12(-0.44%)
Jan 06, 2017	27.21	27.29	27.15	27.22	4,854	-0.03(-0.11%)
Jan 05, 2017	27.44	27.44	27.14	27.25	9,220	-0.14(-0.51%)
Jan 04, 2017	27.21	27.39	27.21	27.39	5,836	+0.28(+1.03%)
Jan 03, 2017	27.16	27.16	26.97	27.11	6,680	+0.14(+0.52%)
Dec 30, 2016		26.97	26.97	26.97	0	-0.18(-0.66%)
Dec 29, 2016	27.20	27.20	27.09	27.15	3,751	+0.00(+0.00%)
Dec 28, 2016	27.35	27.35	27.15	27.15	4,724	-0.29(-1.06%)
Dec 27, 2016	27.43	27.47	27.40	27.44	11,123	+0.12(+0.44%)
Dec 23, 2016		27.32	27.32	27.32	0	+0.01(+0.04%)
Dec 22, 2016	27.40	27.42	27.30	27.31	6,950	-0.20(-0.71%)
Dec 21, 2016	27.59	27.59	27.50	27.50	7,195	-0.04(-0.13%)
Dec 20, 2016	27.48	27.57	27.48	27.54	16,700	+0.11(+0.40%)
Dec 19, 2016	27.38	27.43	27.34	27.43	9,174	+0.12(+0.44%)
Dec 16, 2016	27.43	27.43	27.31	27.31	5,715	-0.06(-0.22%)
Dec 15, 2016	27.45	27.47	27.37	27.37	5,535	+0.11(+0.40%)
Dec 14, 2016	27.43	27.50	27.24	27.26	10,667	-0.25(-0.91%)
Dec 13, 2016	27.55	27.55	27.38	27.51	8,850	+0.15(+0.55%)
Dec 12, 2016	27.39	27.43	27.30	27.36	9,813	-0.06(-0.22%)
Dec 09, 2016	27.39	27.42	27.38	27.42	6,462	+0.06(+0.22%)
Dec 08, 2016	27.60	27.60	27.24	27.36	7,280	+0.12(+0.44%)
Dec 07, 2016	26.86	27.26	26.85	27.24	10,835	+0.48(+1.79%)
Dec 06, 2016	26.69	26.77	26.66	26.76	9,372	+0.08(+0.30%)
Dec 05, 2016	26.68	26.69	26.62	26.68	8,722	+0.12(+0.45%)
Dec 02, 2016	26.65	26.65	26.53	26.56	8,630	+0.05(+0.20%)
Dec 01, 2016	26.56	26.58	26.48	26.51	8,490	+0.01(+0.03%)
Nov 30, 2016	28.03	28.03	26.50	26.50	9,847	-0.20(-0.75%)
Nov 29, 2016	26.63	26.73	26.62	26.70	12,834	+0.08(+0.30%)
Nov 28, 2016	26.69	26.69	26.59	26.62	13,515	-0.13(-0.49%)
Nov 25, 2016	26.75	26.75	26.75	26.75	10,035	+0.16(+0.60%)
Nov 23, 2016		26.59	26.59	26.59	0	+0.00(+0.00%)
Nov 22, 2016	26.56	26.59	26.52	26.59	13,134	+0.25(+0.95%)
Nov 21, 2016	26.31	26.36	26.28	26.34	14,364	+0.10(+0.38%)
Nov 18, 2016	26.28	26.28	26.22	26.24	12,491	+0.01(+0.04%)
Nov 17, 2016	26.13	26.23	26.11	26.23	12,409	+0.22(+0.85%)
Nov 16, 2016	26.06	26.08	26.01	26.01	18,352	-0.11(-0.42%)
Nov 15, 2016	25.96	26.12	25.96	26.12	20,423	+0.18(+0.69%)
Nov 14, 2016	25.92	25.94	25.84	25.94	20,095	+0.24(+0.93%)
Nov 11, 2016	25.54	25.70	25.54	25.70	18,389	+0.15(+0.59%)
Nov 10, 2016	25.59	25.59	25.48	25.55	19,027	+0.12(+0.47%)
Nov 09, 2016	25.12	25.43	25.12	25.43	18,554	+0.23(+0.91%)
Nov 08, 2016	27.01	27.01	25.01	25.20	20,313	+0.21(+0.84%)
Nov 07, 2016	24.89	25.01	24.89	24.99	62,258	+0.43(+1.75%)
Nov 04, 2016	24.59	24.59	24.55	24.56	23,575	+0.03(+0.12%)
Nov 03, 2016	24.69	24.69	24.53	24.53	19,058	-0.17(-0.69%)
Nov 02, 2016	24.74	24.74	24.66	24.70	18,790	-0.08(-0.32%)