American Customer Satisfaction Core Alpha ETF (NY: ACSI )

48.23 USD -0.30 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 48.43 48.43 48.23 48.23 204 -0.30(-0.62%)
Apr 16, 2021 48.53 48.53 48.53 48.53 200 +0.06(+0.12%)
Apr 15, 2021 48.17 48.47 48.17 48.47 693 +0.39(+0.81%)
Apr 14, 2021 48.08 48.08 48.08 48.08 365 -0.15(-0.32%)
Apr 13, 2021 48.24 48.24 48.24 48.24 143 +0.12(+0.25%)
Apr 12, 2021 48.07 48.12 48.07 48.12 668 +0.01(+0.03%)
Apr 09, 2021 48.10 48.10 48.10 48.10 100 +0.37(+0.77%)
Apr 08, 2021 47.62 47.74 47.62 47.74 337 +0.24(+0.51%)
Apr 07, 2021 47.49 47.49 47.49 47.49 170 +0.08(+0.18%)
Apr 06, 2021 47.41 47.41 47.41 47.41 333 +0.18(+0.39%)
Apr 05, 2021 47.17 47.23 47.08 47.23 1,515 +0.65(+1.40%)
Apr 01, 2021 46.58 46.58 46.58 46.58 15,500 +0.32(+0.70%)
Mar 31, 2021 46.25 46.25 46.25 46.25 86 +0.20(+0.44%)
Mar 30, 2021 45.99 46.05 45.99 46.05 934 +0.07(+0.16%)
Mar 29, 2021 45.65 46.00 45.65 45.98 2,789 -0.03(-0.07%)
Mar 26, 2021 46.01 46.01 46.01 46.01 100 +0.49(+1.08%)
Mar 25, 2021 44.63 45.52 44.63 45.52 561 +0.43(+0.96%)
Mar 24, 2021 45.09 45.09 45.09 45.09 136 -0.39(-0.86%)
Mar 23, 2021 45.48 45.48 45.48 45.48 149 -0.52(-1.13%)
Mar 22, 2021 46.10 46.10 46.00 46.00 488 -0.03(-0.06%)
Mar 19, 2021 45.58 46.03 45.58 46.03 1,400 +0.21(+0.45%)
Mar 18, 2021 46.35 46.35 45.82 45.82 4,465 -0.64(-1.39%)
Mar 17, 2021 46.46 46.46 46.46 46.46 94 +0.11(+0.23%)
Mar 16, 2021 46.45 46.45 46.35 46.35 616 -0.19(-0.41%)
Mar 15, 2021 46.33 46.55 46.24 46.55 528 +0.27(+0.58%)
Mar 12, 2021 45.86 46.28 45.86 46.28 800 +0.49(+1.08%)
Mar 11, 2021 45.76 45.96 45.74 45.78 4,056 +0.43(+0.96%)
Mar 10, 2021 45.32 45.45 45.28 45.35 3,590 +0.29(+0.64%)
Mar 09, 2021 45.06 45.06 45.06 45.06 213 +0.35(+0.78%)
Mar 08, 2021 44.71 44.71 44.71 44.71 87 +0.00(+0.01%)
Mar 05, 2021 43.30 44.71 43.30 44.71 1,500 +0.72(+1.63%)
Mar 04, 2021 44.55 44.55 43.93 43.99 3,339 -0.67(-1.50%)
Mar 03, 2021 44.87 44.87 44.66 44.66 1,222 -0.77(-1.70%)
Mar 02, 2021 45.82 45.82 45.43 45.43 1,175 -0.29(-0.63%)
Mar 01, 2021 45.82 45.82 45.72 45.72 1,088 +1.12(+2.51%)
Feb 26, 2021 44.73 45.08 44.60 44.60 600 +0.01(+0.02%)
Feb 25, 2021 44.59 44.59 44.59 44.59 92 -0.92(-2.02%)
Feb 24, 2021 45.45 45.51 45.45 45.51 587 +0.39(+0.86%)
Feb 23, 2021 45.06 45.12 45.06 45.12 3,135 +0.17(+0.38%)
Feb 22, 2021 45.14 45.14 44.95 44.95 591 -0.27(-0.59%)
Feb 19, 2021 45.52 45.52 45.22 45.22 4,100 -0.04(-0.09%)
Feb 18, 2021 45.06 45.26 45.06 45.26 12,138 -0.19(-0.43%)
Feb 17, 2021 45.45 45.45 45.45 45.45 49 -0.06(-0.13%)
Feb 16, 2021 45.50 45.52 45.50 45.52 476 +0.05(+0.12%)
Feb 12, 2021 45.27 45.46 45.25 45.46 1,300 +0.25(+0.56%)
Feb 11, 2021 45.21 45.21 45.21 45.21 50 -0.02(-0.05%)
Feb 10, 2021 45.47 45.47 45.23 45.23 307 +0.00(+0.01%)
Feb 09, 2021 45.39 45.39 45.15 45.23 1,204 -0.01(-0.02%)
Feb 08, 2021 45.04 45.24 45.04 45.24 6,753 +0.24(+0.53%)
Feb 05, 2021 44.78 45.00 44.78 45.00 600 +0.34(+0.76%)
Feb 04, 2021 44.66 44.66 44.63 44.66 4,102 +0.58(+1.31%)
Feb 03, 2021 44.20 44.20 44.08 44.08 104 +0.15(+0.35%)
Feb 02, 2021 44.06 44.06 43.93 43.93 162 +0.54(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.