Skip to main content

American Customer Satisfaction Core Alpha ETF (NY: ACSI )

57.70 +0.66 (+1.16%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.80 44.14 43.67 43.67 612 +0.01(+0.02%)
Feb 25, 2021 43.66 43.66 43.66 43.66 93 -0.90(-2.02%)
Feb 24, 2021 44.50 44.56 44.50 44.56 599 +0.38(+0.86%)
Feb 23, 2021 44.12 44.18 44.12 44.18 3,201 +0.17(+0.38%)
Feb 22, 2021 44.20 44.20 44.01 44.01 603 -0.26(-0.59%)
Feb 19, 2021 44.57 44.57 44.27 44.27 4,187 -0.04(-0.09%)
Feb 18, 2021 44.12 44.32 44.12 44.32 12,396 -0.19(-0.43%)
Feb 17, 2021 44.51 44.51 44.51 44.51 50 -0.06(-0.13%)
Feb 16, 2021 44.55 44.56 44.55 44.56 486 +0.05(+0.12%)
Feb 12, 2021 44.33 44.51 44.30 44.51 1,327 +0.25(+0.56%)
Feb 11, 2021 44.26 44.26 44.26 44.26 51 -0.02(-0.05%)
Feb 10, 2021 44.52 44.52 44.29 44.29 313 +0.00(+0.01%)
Feb 09, 2021 44.44 44.44 44.21 44.29 1,229 -0.01(-0.02%)
Feb 08, 2021 44.10 44.30 44.10 44.30 6,897 +0.24(+0.53%)
Feb 05, 2021 43.85 44.06 43.85 44.06 612 +0.33(+0.76%)
Feb 04, 2021 43.73 43.73 43.70 43.73 4,189 +0.57(+1.31%)
Feb 03, 2021 43.28 43.28 43.16 43.16 106 +0.15(+0.35%)
Feb 02, 2021 43.14 43.14 43.01 43.01 165 +0.53(+1.24%)
Feb 01, 2021 42.48 42.48 42.48 42.48 128 +0.52(+1.23%)
Jan 29, 2021 42.11 42.24 41.76 41.97 7,864 -0.76(-1.77%)
Jan 28, 2021 42.80 42.80 42.72 42.72 497 +0.39(+0.91%)
Jan 27, 2021 43.45 43.45 42.34 42.34 485 -1.34(-3.07%)
Jan 26, 2021 43.68 43.68 43.68 43.68 22 -0.01(-0.02%)
Jan 25, 2021 43.52 43.94 43.52 43.69 1,202 -0.04(-0.08%)
Jan 22, 2021 43.79 43.79 43.72 43.72 408 -0.04(-0.09%)
Jan 21, 2021 43.76 43.76 43.76 43.76 418 +0.09(+0.21%)
Jan 20, 2021 43.47 43.67 43.47 43.67 1,248 +0.70(+1.62%)
Jan 19, 2021 42.82 42.97 42.82 42.97 312 +0.27(+0.63%)
Jan 15, 2021 42.89 42.89 42.70 42.70 204 -0.42(-0.97%)
Jan 14, 2021 43.51 43.51 43.12 43.12 321 -0.14(-0.32%)
Jan 13, 2021 43.26 43.26 43.26 43.26 678 +0.02(+0.06%)
Jan 12, 2021 43.32 43.34 43.07 43.24 1,398 +0.35(+0.82%)
Jan 11, 2021 42.88 42.88 42.88 42.88 222 -0.19(-0.45%)
Jan 08, 2021 42.95 43.08 42.95 43.08 714 +0.20(+0.46%)
Jan 07, 2021 42.91 42.91 42.88 42.88 110 +0.60(+1.41%)
Jan 06, 2021 42.18 42.28 42.18 42.28 381 +0.37(+0.89%)
Jan 05, 2021 41.75 41.95 41.75 41.91 684 +0.20(+0.47%)
Jan 04, 2021 42.55 44.06 41.35 41.72 556 -0.61(-1.45%)
Dec 31, 2020 42.33 42.33 42.33 163 +0.06(+0.15%)
Dec 30, 2020 42.33 42.33 42.26 42.26 163 +0.05(+0.11%)
Dec 29, 2020 42.22 42.22 42.22 42.22 120 -0.14(-0.33%)
Dec 28, 2020 42.36 42.36 42.36 42.36 258 +0.28(+0.67%)
Dec 24, 2020 42.08 42.08 42.08 42.08 102 -0.06(-0.15%)
Dec 23, 2020 42.14 42.14 42.14 42.14 32 +0.23(+0.56%)
Dec 22, 2020 41.94 41.94 41.91 41.91 262 +0.14(+0.34%)
Dec 21, 2020 41.76 41.76 41.76 41.76 31 -0.20(-0.47%)
Dec 18, 2020 41.96 41.96 41.96 41.96 102 -0.24(-0.56%)
Dec 17, 2020 42.20 42.20 42.20 42.20 20 +0.25(+0.59%)
Dec 16, 2020 41.95 41.95 41.95 41.95 7 +0.16(+0.38%)
Dec 15, 2020 41.79 41.79 41.79 41.79 81 +0.56(+1.35%)
Dec 14, 2020 41.77 41.80 41.23 41.23 1,529 -0.18(-0.43%)
Dec 11, 2020 41.41 41.41 41.41 41.41 205 -0.07(-0.16%)
Dec 10, 2020 41.49 41.56 41.46 41.48 2,744 -0.02(-0.04%)
Dec 09, 2020 41.50 41.50 41.50 41.50 32 -0.43(-1.03%)
Dec 08, 2020 41.93 41.93 41.93 41.93 7 +0.17(+0.41%)
Dec 07, 2020 41.76 41.76 41.76 41.76 101 +0.08(+0.19%)
Dec 04, 2020 41.67 41.67 41.67 41.67 102 +0.07(+0.16%)
Dec 03, 2020 41.67 41.75 41.61 41.61 935 +0.03(+0.08%)
Dec 02, 2020 41.18 41.57 41.18 41.57 1,242 +0.13(+0.32%)
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.