American Customer Satisfaction Core Alpha ETF (NY: ACSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.71	46.73	45.61	45.61	507	-1.68(-3.56%)
Apr 28, 2022	47.30	47.30	47.30	47.30	71	+0.88(+1.89%)
Apr 27, 2022	46.37	46.42	46.37	46.42	312	-0.15(-0.32%)
Apr 26, 2022	46.57	46.57	46.57	46.57	13	-1.60(-3.32%)
Apr 25, 2022	47.81	48.17	47.81	48.17	188	+0.19(+0.39%)
Apr 22, 2022	47.98	47.98	47.98	47.98	100	-1.51(-3.05%)
Apr 21, 2022	49.49	49.49	49.49	49.49	120	-0.56(-1.13%)
Apr 20, 2022	50.22	50.22	50.06	50.06	222	-0.09(-0.17%)
Apr 19, 2022	50.14	50.14	50.14	50.14	28	+1.14(+2.32%)
Apr 18, 2022	49.01	49.01	49.01	49.01	53	-0.56(-1.12%)
Apr 14, 2022	49.56	49.56	49.56	49.56	140	-0.43(-0.87%)
Apr 13, 2022	49.64	50.00	49.64	50.00	251	+0.82(+1.66%)
Apr 12, 2022	49.68	49.70	49.18	49.18	447	-0.06(-0.13%)
Apr 11, 2022	49.24	49.24	49.24	49.24	78	-0.53(-1.07%)
Apr 08, 2022	49.96	49.96	49.78	49.78	351	-0.13(-0.26%)
Apr 07, 2022	49.91	49.91	49.91	49.91	76	+0.08(+0.15%)
Apr 06, 2022	49.55	49.83	49.55	49.83	203	-0.44(-0.88%)
Apr 05, 2022	50.27	50.27	50.27	50.27	70	-0.65(-1.27%)
Apr 04, 2022	50.81	50.92	50.81	50.92	1,873	+0.37(+0.73%)
Apr 01, 2022	50.55	50.55	50.55	50.55	100	-0.11(-0.23%)
Mar 31, 2022	50.66	50.66	50.66	50.66	156	-0.60(-1.18%)
Mar 30, 2022	51.27	51.27	51.27	51.27	79	-0.33(-0.64%)
Mar 29, 2022	51.60	51.60	51.60	51.60	160	+0.55(+1.07%)
Mar 28, 2022	50.79	51.05	50.79	51.05	839	+0.43(+0.85%)
Mar 25, 2022	50.34	50.62	50.34	50.62	418	+0.20(+0.39%)
Mar 24, 2022	50.42	50.42	50.42	50.42	141	+0.60(+1.20%)
Mar 23, 2022	50.17	50.17	49.82	49.82	146	-0.48(-0.95%)
Mar 22, 2022	50.30	50.30	50.30	50.30	34	+0.75(+1.52%)
Mar 21, 2022	49.54	49.54	49.54	49.54	12	-0.22(-0.43%)
Mar 18, 2022	49.47	49.76	49.47	49.76	172	+0.53(+1.09%)
Mar 17, 2022	49.23	49.23	49.23	49.23	26	+0.60(+1.23%)
Mar 16, 2022	48.14	48.63	48.14	48.63	170	+1.04(+2.19%)
Mar 15, 2022	47.59	47.59	47.59	47.59	82	+1.06(+2.27%)
Mar 14, 2022	47.24	47.24	46.53	46.53	441	-0.37(-0.78%)
Mar 11, 2022	46.90	46.90	46.90	46.90	100	-0.73(-1.53%)
Mar 10, 2022	47.63	47.63	47.63	47.63	38	-0.03(-0.06%)
Mar 09, 2022	47.68	47.68	47.66	47.66	240	+1.26(+2.71%)
Mar 08, 2022	46.40	46.40	46.40	46.40	538	-0.39(-0.83%)
Mar 07, 2022	46.79	46.79	46.79	46.79	2	-1.60(-3.31%)
Mar 04, 2022	48.20	48.39	48.20	48.39	208	-0.34(-0.69%)
Mar 03, 2022	48.83	48.83	48.73	48.73	171	-0.34(-0.69%)
Mar 02, 2022	49.03	49.06	49.03	49.06	100	+0.87(+1.80%)
Mar 01, 2022	48.20	48.20	48.20	48.20	6	-0.85(-1.73%)
Feb 28, 2022	49.04	49.04	49.04	49.04	112	-0.03(-0.06%)
Feb 25, 2022	48.89	49.07	48.89	49.07	121	+1.32(+2.76%)
Feb 24, 2022	47.76	47.76	47.76	47.76	8	+0.65(+1.37%)
Feb 23, 2022	47.72	47.72	47.11	47.11	222	-1.03(-2.13%)
Feb 22, 2022	48.14	48.14	48.14	48.14	23	-0.62(-1.28%)
Feb 18, 2022				48.76	0	-0.26(-0.53%)
Feb 17, 2022	49.02	49.02	49.02	49.02	32	-1.01(-2.03%)
Feb 16, 2022	49.55	50.03	49.55	50.03	148	-0.03(-0.07%)
Feb 15, 2022	50.07	50.07	50.07	50.07	39	+0.85(+1.72%)
Feb 14, 2022	49.22	49.22	49.22	49.22	273	-0.25(-0.50%)
Feb 11, 2022	50.30	50.30	49.18	49.47	1,075	-0.90(-1.79%)
Feb 10, 2022	50.50	50.50	50.37	50.37	610	-0.69(-1.36%)
Feb 09, 2022	51.41	51.41	51.00	51.06	464	+0.25(+0.50%)
Feb 08, 2022	50.81	50.81	50.81	50.81	208	+0.76(+1.51%)
Feb 07, 2022	50.05	50.05	50.05	50.05	51	-0.10(-0.20%)
Feb 04, 2022	50.15	50.15	50.15	50.15	106	+0.45(+0.90%)
Feb 03, 2022	49.70	49.70	49.70	49.70	47	-0.62(-1.24%)
Feb 02, 2022	50.18	50.33	50.18	50.33	373	+0.15(+0.29%)
Feb 01, 2022	50.18	50.18	50.18	50.18	63	+0.16(+0.33%)
Jan 31, 2022	50.02	50.02	50.02	50.02	191	+0.99(+2.02%)
Jan 28, 2022	48.59	49.03		49.03	87	+0.95(+1.98%)
Jan 27, 2022	48.08	48.08	48.08	48.08	50	-0.23(-0.48%)
Jan 26, 2022	48.96	48.96	48.31	48.31	108	-0.24(-0.49%)
Jan 25, 2022	48.22	48.55	48.19	48.55	710	-0.60(-1.22%)
Jan 24, 2022	48.10	49.14	47.60	49.14	3,411	+0.21(+0.42%)
Jan 21, 2022	49.68	49.68	48.94	48.94	982	-0.84(-1.69%)
Jan 20, 2022	50.75	50.75	49.78	49.78	439	-0.48(-0.95%)
Jan 19, 2022	50.79	50.79	50.26	50.26	428	-0.41(-0.80%)
Jan 18, 2022	50.72	50.72	50.67	50.67	306	-0.98(-1.90%)
Jan 14, 2022				51.65	0	-0.06(-0.12%)
Jan 13, 2022	52.30	52.30	51.71	51.71	106	-0.62(-1.19%)
Jan 12, 2022	52.10	52.33	52.10	52.33	122	+0.17(+0.32%)
Jan 11, 2022	52.16	52.16	52.16	52.16	60	+0.45(+0.87%)
Jan 10, 2022	50.91	51.71	50.91	51.71	168	-0.29(-0.55%)
Jan 07, 2022	52.13	52.13	52.00	52.00	132	-0.17(-0.33%)
Jan 06, 2022	52.35	52.35	52.17	52.17	2,568	-0.50(-0.94%)
Jan 05, 2022	53.56	53.56	52.67	52.67	191	-0.93(-1.73%)
Jan 04, 2022	53.59	53.59	53.59	53.59	106	-0.09(-0.17%)
Jan 03, 2022	53.56	53.69	53.56	53.69	392	+0.54(+1.01%)
Dec 31, 2021	53.05	53.27	53.05	53.15	1,721	-0.19(-0.36%)
Dec 30, 2021	53.34	53.34	53.34	53.34	105	-0.04(-0.08%)
Dec 29, 2021	53.30	53.38	53.30	53.38	273	+0.20(+0.38%)
Dec 28, 2021	53.23	53.23	53.18	53.18	675	-0.05(-0.09%)
Dec 27, 2021	53.23	53.23	53.23	53.23	217	+0.48(+0.92%)
Dec 23, 2021	52.63	52.74	52.63	52.74	180	+0.33(+0.64%)
Dec 22, 2021	52.41	52.41	52.41	52.41	276	+0.62(+1.21%)
Dec 21, 2021	51.34	51.78	51.34	51.78	472	+0.93(+1.83%)
Dec 20, 2021	50.66	50.85	50.66	50.85	354	-0.57(-1.10%)
Dec 17, 2021	51.40	51.62	51.40	51.42	357	-0.21(-0.41%)
Dec 16, 2021	51.62	51.62	51.62	51.62	6	-0.49(-0.95%)
Dec 15, 2021	51.12	52.12	51.12	52.12	309	+0.68(+1.32%)
Dec 14, 2021	51.44	51.44	51.44	51.44	39	-0.23(-0.44%)
Dec 13, 2021	51.67	51.67	51.67	51.67	61	-0.73(-1.40%)
Dec 10, 2021	52.40	52.40	52.40	52.40	100	+0.44(+0.84%)
Dec 09, 2021	51.96	51.96	51.96	51.96	14	-0.38(-0.72%)
Dec 08, 2021	52.17	52.34	52.17	52.34	102	+0.28(+0.54%)
Dec 07, 2021	52.06	52.06	52.06	52.06	34	+0.75(+1.47%)
Dec 06, 2021	51.31	51.31	51.31	51.31	72	+0.78(+1.54%)
Dec 03, 2021	50.26	50.53	50.26	50.53	436	-0.43(-0.84%)
Dec 02, 2021	50.95	50.95	50.95	50.95	14	+0.72(+1.44%)
Dec 01, 2021	51.61	51.61	50.23	50.23	201	-0.93(-1.82%)
Nov 30, 2021	51.16	51.16	51.16	51.16	26	-1.00(-1.92%)
Nov 29, 2021	51.90	52.26	51.90	52.16	924	+0.45(+0.87%)
Nov 26, 2021	51.71	51.71	51.71	51.71	100	-1.20(-2.27%)
Nov 24, 2021	52.92	52.92	52.92	52.92	146	-0.52(-0.98%)
Nov 23, 2021	53.07	53.45	53.07	53.44	2,487	-0.03(-0.06%)
Nov 22, 2021	53.70	53.70	53.41	53.47	281	+0.04(+0.07%)
Nov 19, 2021	53.43	53.43	53.43	53.43	100	-0.34(-0.64%)
Nov 18, 2021	53.78	53.78	53.78	53.78	36	+0.48(+0.90%)
Nov 17, 2021	53.30	53.30	53.30	53.30	72	-0.07(-0.13%)
Nov 16, 2021	53.36	53.36	53.36	53.36	16	+0.30(+0.57%)
Nov 15, 2021	53.31	53.31	53.05	53.06	2,118	-0.08(-0.15%)
Nov 12, 2021	53.14	53.14	53.14	53.14	100	+0.26(+0.49%)
Nov 11, 2021	52.88	52.88	52.88	52.88	8	-0.03(-0.06%)
Nov 10, 2021	52.91	52.91	52.91	52.91	103	-0.40(-0.74%)
Nov 09, 2021	53.31	53.31	53.31	53.31	15	-0.18(-0.34%)
Nov 08, 2021	53.55	53.55	53.49	53.49	331	-0.16(-0.31%)
Nov 05, 2021	53.66	53.66	53.66	53.66	100	+0.43(+0.82%)
Nov 04, 2021	53.22	53.22	53.22	53.22	280	+0.14(+0.27%)
Nov 03, 2021	53.08	53.08	53.08	53.08	177	+0.82(+1.58%)
Nov 02, 2021	52.26	52.26	52.26	52.26	52	+0.06(+0.12%)
Nov 01, 2021	52.01	52.19	52.01	52.19	383	+0.24(+0.47%)
Oct 29, 2021	51.54	51.95	51.54	51.95	240	-0.10(-0.20%)
Oct 28, 2021	52.05	52.05	52.05	52.05	99	+0.36(+0.70%)
Oct 27, 2021	51.69	51.69	51.69	51.69	38	-0.35(-0.67%)
Oct 26, 2021	52.42		52.03	52.03	842	-0.01(-0.02%)
Oct 25, 2021	51.65	52.04	51.65	52.04	245	+0.00(+0.01%)
Oct 22, 2021	52.04	52.04	52.04	52.04	123	-0.05(-0.09%)
Oct 21, 2021	52.05	52.09	52.05	52.09	247	+0.23(+0.45%)
Oct 20, 2021	51.86	51.86	51.86	51.86	51	+0.56(+1.08%)
Oct 19, 2021	51.29	51.32	51.24	51.30	16,295	+0.15(+0.29%)
Oct 18, 2021	51.15	51.15	51.15	51.15	73	+0.23(+0.45%)
Oct 15, 2021	50.92	50.92	50.92	50.92	191	+0.34(+0.67%)
Oct 14, 2021	50.55	50.58	50.55	50.58	489	+0.73(+1.46%)
Oct 13, 2021	49.85	49.85	49.85	49.85	129	+0.01(+0.02%)
Oct 12, 2021	49.85	49.85	49.85	49.85	134	+0.17(+0.35%)
Oct 11, 2021	50.20	50.20	49.67	49.67	336	-0.53(-1.06%)
Oct 08, 2021	50.34	50.34	50.21	50.21	627	-0.13(-0.26%)
Oct 07, 2021	50.34	50.34	50.34	50.34	23	+0.56(+1.12%)
Oct 06, 2021	49.78	49.78	49.78	49.78	10	+0.14(+0.28%)
Oct 05, 2021	49.42	49.64	49.42	49.64	1,126	+0.57(+1.17%)
Oct 04, 2021	49.07	49.07	49.07	49.07	116	-0.58(-1.18%)
Oct 01, 2021	49.65	49.65	49.65	49.65	122	+0.65(+1.33%)
Sep 30, 2021	49.00	49.00	49.00	49.00	56	-0.78(-1.57%)
Sep 29, 2021	50.00	50.00	49.79	49.79	134	-0.01(-0.02%)
Sep 28, 2021	49.98	49.98	49.79	49.79	417	-0.93(-1.84%)
Sep 27, 2021	50.73	50.73	50.73	50.73	18	+0.05(+0.10%)
Sep 24, 2021	50.66	50.68	50.66	50.68	106	+0.07(+0.14%)
Sep 23, 2021	50.72	50.72	50.61	50.61	218	+0.63(+1.26%)
Sep 22, 2021	50.03	50.03	49.98	49.98	225	+0.32(+0.65%)
Sep 21, 2021	49.66	49.66	49.66	49.66	78	-0.01(-0.02%)
Sep 20, 2021	49.48	49.67	49.16	49.67	1,560	-0.93(-1.83%)
Sep 17, 2021	50.60	50.60	50.60	50.60	100	-0.30(-0.58%)
Sep 16, 2021	50.90	50.90	50.90	50.90	11	+0.11(+0.21%)
Sep 15, 2021	50.79	50.79	50.79	50.79	37	+0.41(+0.82%)
Sep 14, 2021	50.38	50.38	50.38	50.38	232	-0.53(-1.04%)
Sep 13, 2021	50.76	50.91	50.76	50.91	451	+0.25(+0.50%)
Sep 10, 2021	51.12	51.12	50.66	50.66	2,319	-0.65(-1.27%)
Sep 09, 2021	51.31	51.31	51.31	51.31	6	+0.02(+0.05%)
Sep 08, 2021	51.28	51.28	51.28	51.28	30	-0.12(-0.23%)
Sep 07, 2021	51.40	51.40	51.40	51.40	25	-0.13(-0.25%)
Sep 03, 2021	51.53	51.53	51.53	51.53	109	-0.13(-0.24%)
Sep 02, 2021	51.80	51.80	51.66	51.66	3,211	+0.07(+0.14%)
Sep 01, 2021	51.68	51.68	51.59	51.59	519	+0.07(+0.14%)
Aug 31, 2021	51.01	51.51	51.01	51.51	357	+0.00(+0.00%)
Aug 30, 2021	51.51	51.51	51.51	51.51	71	+0.05(+0.09%)
Aug 27, 2021	51.46	51.46	51.46	51.46	100	+0.41(+0.80%)
Aug 26, 2021	51.05	51.05	51.05	51.05	38	-0.45(-0.87%)
Aug 25, 2021	51.50	51.50	51.50	51.50	82	-0.27(-0.52%)
Aug 24, 2021	51.77	51.77	51.77	51.77	13	+0.25(+0.48%)
Aug 23, 2021	51.54	51.54	51.52	51.52	532	+0.37(+0.72%)
Aug 20, 2021	51.15	51.15	51.15	51.15	0	+0.49(+0.98%)
Aug 19, 2021	50.66	50.66	50.66	50.66	19	-0.02(-0.04%)
Aug 18, 2021	50.68	50.68	50.68	50.68	11	-0.55(-1.08%)
Aug 17, 2021	50.87	51.23	50.87	51.23	342	-0.39(-0.76%)
Aug 16, 2021	51.62	51.62	51.62	51.62	60	+0.08(+0.15%)
Aug 13, 2021	51.56	51.56	51.54	51.54	649	-0.10(-0.20%)
Aug 12, 2021	51.65	51.65	51.65	51.65	56	+0.04(+0.07%)
Aug 11, 2021	51.58	51.61	51.57	51.61	1,421	+0.29(+0.56%)
Aug 10, 2021	51.32	51.32	51.32	51.32	50	+0.29(+0.57%)
Aug 09, 2021	51.03	51.03	51.03	51.03	174	+0.03(+0.06%)
Aug 06, 2021	51.10	51.10	50.98	51.00	1,844	+0.18(+0.35%)
Aug 05, 2021	50.82	50.82	50.82	50.82	15	+0.27(+0.54%)
Aug 04, 2021	50.55	50.55	50.55	50.55	49	-0.42(-0.82%)
Aug 03, 2021	50.50	50.97	50.50	50.97	254	+0.48(+0.95%)
Aug 02, 2021	50.49	50.49	50.49	50.49	197	+0.05(+0.11%)
Jul 30, 2021	50.44	50.44	50.44	50.44	100	-0.74(-1.45%)
Jul 29, 2021	51.18	51.18	51.18	51.18	247	+0.16(+0.31%)
Jul 28, 2021	50.89	51.02	50.88	51.02	521	-0.11(-0.22%)
Jul 27, 2021	51.13	51.13	51.13	51.13	45	-0.41(-0.79%)
Jul 26, 2021	51.35	51.53	51.35	51.53	231	+0.23(+0.46%)
Jul 23, 2021	51.30	51.30	51.30	51.30	180	+0.46(+0.91%)
Jul 22, 2021	50.84	50.84	50.84	50.84	56	+0.05(+0.09%)
Jul 21, 2021	50.74	50.87	50.74	50.79	1,252	+0.34(+0.67%)
Jul 20, 2021	50.44	50.46	50.44	50.46	171	+0.96(+1.94%)
Jul 19, 2021	49.49	49.49	49.49	49.49	244	-0.84(-1.66%)
Jul 16, 2021	50.97	50.97	50.33	50.33	760	-0.50(-0.97%)
Jul 15, 2021	50.83	50.83	50.83	50.83	101	-0.07(-0.14%)
Jul 14, 2021	51.28	51.28	50.90	50.90	2,660	+0.06(+0.12%)
Jul 13, 2021	50.84	50.84	50.84	50.84	112	-0.27(-0.52%)
Jul 12, 2021	51.11	51.11	51.11	51.11	77	+0.19(+0.38%)
Jul 09, 2021	50.91	50.91	50.91	50.91	147	+0.77(+1.54%)
Jul 08, 2021	50.13	50.14	50.11	50.14	724	-0.44(-0.87%)
Jul 07, 2021	50.57	50.58	50.57	50.58	264	-0.06(-0.12%)
Jul 06, 2021	50.64	50.64	50.64	50.64	109	-0.08(-0.15%)
Jul 02, 2021	50.69	50.71	50.69	50.71	198	+0.38(+0.76%)
Jul 01, 2021	50.26	50.33	50.26	50.33	195	+0.22(+0.43%)
Jun 30, 2021	49.99	50.11	49.99	50.11	321	+0.18(+0.37%)
Jun 29, 2021	49.93	49.93	49.93	49.93	173	+0.06(+0.12%)
Jun 28, 2021	49.77	49.87	49.77	49.87	500	-0.07(-0.14%)
Jun 25, 2021	49.94	49.94	49.94	49.94	104	+0.38(+0.77%)
Jun 24, 2021	49.48	49.56	49.48	49.56	275	+0.31(+0.63%)
Jun 23, 2021	49.25	49.25	49.25	49.25	64	-0.06(-0.11%)
Jun 22, 2021	49.31	49.31	49.31	49.31	64	+0.46(+0.93%)
Jun 21, 2021	48.85	48.85	48.85	48.85	14	+0.60(+1.25%)
Jun 18, 2021	48.25	48.25	48.25	48.25	2,066	-0.65(-1.32%)
Jun 17, 2021	48.89	48.90	48.89	48.90	297	-0.21(-0.43%)
Jun 16, 2021	49.11	49.11	49.11	49.11	127	-0.01(-0.02%)
Jun 15, 2021	49.12	49.12	49.12	49.12	82	+0.02(+0.03%)
Jun 14, 2021	49.10	49.10	49.10	49.10	124	-0.14(-0.29%)
Jun 11, 2021	49.24	49.24	49.24	49.24	102	+0.25(+0.51%)
Jun 10, 2021	48.99	48.99	48.99	48.99	86	+0.06(+0.13%)
Jun 09, 2021	49.10	49.10	48.93	48.93	4,529	-0.27(-0.55%)
Jun 08, 2021	49.07	49.20	49.07	49.20	288	+0.16(+0.33%)
Jun 07, 2021	49.04	49.04	49.04	49.04	206	-0.01(-0.02%)
Jun 04, 2021	49.05	49.05	49.05	49.05	100	+0.10(+0.21%)
Jun 03, 2021	48.95	48.95	48.95	48.95	608	-0.21(-0.42%)
Jun 02, 2021	49.15	49.15	49.15	49.15	87	+0.05(+0.11%)
Jun 01, 2021	49.10	49.10	49.10	49.10	143	-0.01(-0.03%)
May 28, 2021	49.11	49.11	49.11	49.11	276	-0.12(-0.24%)
May 27, 2021	49.23	49.23	49.23	49.23	209	+0.21(+0.43%)
May 26, 2021	49.06	49.06	49.02	49.02	681	+0.03(+0.07%)
May 25, 2021	48.98	48.98	48.98	48.98	97	-0.15(-0.31%)
May 24, 2021	49.14	49.14	49.14	49.14	126	+0.39(+0.79%)
May 21, 2021	48.76	48.76	48.75	48.75	732	-0.01(-0.02%)
May 20, 2021	48.70	48.76	48.70	48.76	318	+0.20(+0.42%)
May 19, 2021	48.56	48.56	48.56	48.56	200	-0.43(-0.88%)
May 18, 2021	48.99	48.99	48.99	48.99	219	-0.29(-0.58%)
May 17, 2021	49.27	49.27	49.27	49.27	193	-0.08(-0.16%)
May 14, 2021	49.36	49.36	49.36	49.36	203	+1.07(+2.21%)
May 13, 2021	48.29	48.29	48.29	48.29	263	+0.66(+1.38%)
May 12, 2021	47.95	48.35	47.63	47.63	711	-1.16(-2.37%)
May 11, 2021	48.79	48.79	48.79	48.79	233	-0.59(-1.20%)
May 10, 2021	49.81	49.81	49.38	49.38	426	-0.27(-0.54%)
May 07, 2021	49.65	49.65	49.40	49.65	416	+0.58(+1.17%)
May 06, 2021	48.72	49.07	48.72	49.07	922	+0.21(+0.43%)
May 05, 2021	48.86	48.86	48.86	48.86	142	+0.08(+0.17%)
May 04, 2021	48.54	48.78	48.54	48.78	536	-0.37(-0.76%)