Skip to main content

American Customer Satisfaction ETF (NY:ACSI)

65.94 -0.07 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 65.94 65.94 65.94 65.94 100 -0.07(-0.11%)
Sep 11, 2025 66.01 66.01 66.01 66.01 24 +0.51(+0.78%)
Sep 10, 2025 65.50 65.50 65.50 65.50 25 -0.77(-1.16%)
Sep 09, 2025 66.27 66.27 66.27 66.27 36 -0.04(-0.06%)
Sep 08, 2025 66.31 66.31 66.31 66.31 117 -0.05(-0.07%)
Sep 05, 2025 66.36 66.36 66.36 66.36 100 -0.40(-0.60%)
Sep 04, 2025 66.76 66.76 66.76 66.76 179 +0.57(+0.85%)
Sep 03, 2025 66.19 66.19 66.19 66.19 37 +0.58(+0.88%)
Sep 02, 2025 65.19 65.62 65.19 65.62 265 -0.11(-0.17%)
Aug 29, 2025 65.73 65.73 65.73 65.73 100 -0.45(-0.67%)
Aug 28, 2025 66.17 66.17 66.17 66.17 161 +0.13(+0.20%)
Aug 27, 2025 66.01 66.04 66.01 66.04 502 +0.25(+0.38%)
Aug 26, 2025 65.79 65.79 65.79 65.79 170 +0.18(+0.28%)
Aug 25, 2025 65.61 65.61 65.61 65.61 252 -0.25(-0.39%)
Aug 22, 2025 65.86 65.87 65.86 65.87 533 +0.78(+1.19%)
Aug 21, 2025 65.09 65.09 65.09 65.09 123 -0.32(-0.49%)
Aug 20, 2025 65.41 65.41 65.41 65.41 164 -0.22(-0.33%)
Aug 19, 2025 65.63 65.63 65.63 65.63 239 -0.14(-0.21%)
Aug 18, 2025 65.76 65.76 65.76 65.76 176 -0.02(-0.03%)
Aug 15, 2025 65.86 65.94 65.78 65.78 518 +0.07(+0.11%)
Aug 14, 2025 65.66 65.72 65.66 65.71 1,744 +0.08(+0.11%)
Aug 13, 2025 65.63 65.63 65.63 65.63 18 +0.37(+0.56%)
Aug 12, 2025 65.26 65.26 65.26 65.26 62 +0.93(+1.45%)
Aug 11, 2025 64.33 64.33 64.33 64.33 65 -0.12(-0.19%)
Aug 08, 2025 64.46 64.46 64.46 64.46 100 +0.27(+0.42%)
Aug 07, 2025 64.18 64.18 64.18 64.18 127 +0.15(+0.24%)
Aug 06, 2025 64.03 64.03 64.03 64.03 46 +0.47(+0.74%)
Aug 05, 2025 63.53 63.56 63.53 63.56 156 -0.17(-0.27%)
Aug 04, 2025 63.51 63.73 63.51 63.73 306 +0.83(+1.32%)
Aug 01, 2025 62.91 62.91 62.91 62.91 100 -1.15(-1.79%)
Jul 31, 2025 64.05 64.05 64.05 64.05 254 +0.00(+0.01%)
Jul 30, 2025 64.05 64.05 64.05 64.05 418 +0.12(+0.18%)
Jul 29, 2025 64.00 64.00 63.93 63.93 570 -0.26(-0.40%)
Jul 28, 2025 64.19 64.19 64.19 64.19 102 -0.24(-0.37%)
Jul 25, 2025 64.42 64.45 64.42 64.43 1,167 +0.24(+0.37%)
Jul 24, 2025 64.19 64.19 64.19 64.19 199 -0.03(-0.05%)
Jul 23, 2025 64.22 64.22 64.22 64.22 43 +0.30(+0.46%)
Jul 22, 2025 63.93 63.93 63.93 63.93 262 +0.12(+0.18%)
Jul 21, 2025 63.81 63.81 63.81 63.81 31 +0.35(+0.56%)
Jul 18, 2025 63.46 63.46 63.46 63.46 100 +0.38(+0.60%)
Jul 17, 2025 63.01 63.08 63.01 63.08 174 +0.29(+0.47%)
Jul 16, 2025 62.65 62.79 62.65 62.79 1,423 -0.10(-0.16%)
Jul 15, 2025 62.98 62.98 62.89 62.89 500 -0.57(-0.90%)
Jul 14, 2025 63.46 63.46 63.46 63.46 94 +0.13(+0.20%)
Jul 11, 2025 63.33 63.33 63.33 63.33 209 -0.17(-0.27%)
Jul 10, 2025 63.50 63.50 63.50 63.50 60 +0.17(+0.27%)
Jul 09, 2025 63.33 63.33 63.33 63.33 67 +0.04(+0.06%)
Jul 08, 2025 63.29 63.29 63.29 63.29 62 -0.14(-0.22%)
Jul 07, 2025 63.43 63.43 63.43 63.43 91 -0.55(-0.87%)
Jul 03, 2025 63.99 63.99 63.99 63.99 100 +0.40(+0.63%)
Jul 02, 2025 63.58 63.58 63.58 63.58 68 -0.08(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.