Skip to main content

American Customer Satisfaction Core Alpha ETF (NY: ACSI )

57.04 -0.12 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.94 50.44 49.94 50.44 364 +0.00(+0.00%)
Aug 30, 2021 50.44 50.44 50.44 50.44 72 +0.05(+0.09%)
Aug 27, 2021 50.39 50.39 50.39 50.39 102 +0.40(+0.80%)
Aug 26, 2021 49.99 49.99 49.99 49.99 38 -0.44(-0.87%)
Aug 25, 2021 50.43 50.43 50.43 50.43 83 -0.26(-0.52%)
Aug 24, 2021 50.69 50.69 50.69 50.69 13 +0.24(+0.48%)
Aug 23, 2021 50.46 50.46 50.45 50.45 543 +0.36(+0.72%)
Aug 20, 2021 50.08 50.08 50.08 50.08 0 +0.48(+0.98%)
Aug 19, 2021 49.60 49.60 49.60 49.60 19 -0.02(-0.04%)
Aug 18, 2021 49.62 49.62 49.62 49.62 11 -0.54(-1.08%)
Aug 17, 2021 49.81 50.16 49.81 50.16 349 -0.38(-0.76%)
Aug 16, 2021 50.54 50.54 50.54 50.54 61 +0.08(+0.15%)
Aug 13, 2021 50.48 50.48 50.47 50.47 662 -0.10(-0.20%)
Aug 12, 2021 50.57 50.57 50.57 50.57 57 +0.04(+0.07%)
Aug 11, 2021 50.50 50.53 50.49 50.53 1,451 +0.28(+0.56%)
Aug 10, 2021 50.25 50.25 50.25 50.25 51 +0.28(+0.57%)
Aug 09, 2021 49.97 49.97 49.97 49.97 177 +0.03(+0.06%)
Aug 06, 2021 50.03 50.03 49.92 49.94 1,883 +0.18(+0.35%)
Aug 05, 2021 49.76 49.76 49.76 49.76 15 +0.27(+0.54%)
Aug 04, 2021 49.50 49.50 49.50 49.50 50 -0.41(-0.82%)
Aug 03, 2021 49.45 49.90 49.45 49.90 259 +0.47(+0.95%)
Aug 02, 2021 49.43 49.43 49.43 49.43 201 +0.05(+0.11%)
Jul 30, 2021 49.38 49.38 49.38 49.38 102 -0.72(-1.45%)
Jul 29, 2021 50.11 50.11 50.11 50.11 252 +0.16(+0.31%)
Jul 28, 2021 49.83 49.95 49.82 49.95 532 -0.11(-0.22%)
Jul 27, 2021 50.06 50.06 50.06 50.06 45 -0.40(-0.79%)
Jul 26, 2021 50.28 50.46 50.28 50.46 235 +0.23(+0.46%)
Jul 23, 2021 50.23 50.23 50.23 50.23 183 +0.45(+0.91%)
Jul 22, 2021 49.78 49.78 49.78 49.78 57 +0.04(+0.09%)
Jul 21, 2021 49.68 49.81 49.68 49.73 1,278 +0.33(+0.67%)
Jul 20, 2021 49.39 49.40 49.39 49.40 174 +0.94(+1.94%)
Jul 19, 2021 48.46 48.46 48.46 48.46 249 -0.82(-1.66%)
Jul 16, 2021 49.91 49.91 49.28 49.28 776 -0.48(-0.97%)
Jul 15, 2021 49.77 49.77 49.77 49.77 103 -0.07(-0.14%)
Jul 14, 2021 50.21 50.21 49.84 49.84 2,716 +0.06(+0.11%)
Jul 13, 2021 49.78 49.78 49.78 49.78 114 -0.26(-0.52%)
Jul 12, 2021 50.04 50.04 50.04 50.04 78 +0.19(+0.38%)
Jul 09, 2021 49.85 49.85 49.85 49.85 150 +0.76(+1.54%)
Jul 08, 2021 49.08 49.09 49.06 49.09 739 -0.43(-0.87%)
Jul 07, 2021 49.51 49.52 49.51 49.52 269 -0.06(-0.12%)
Jul 06, 2021 49.58 49.58 49.58 49.58 111 -0.07(-0.15%)
Jul 02, 2021 49.63 49.65 49.63 49.65 202 +0.38(+0.76%)
Jul 01, 2021 49.21 49.28 49.21 49.28 199 +0.21(+0.43%)
Jun 30, 2021 48.95 49.07 48.95 49.07 327 +0.18(+0.37%)
Jun 29, 2021 48.89 48.89 48.89 48.89 176 +0.06(+0.12%)
Jun 28, 2021 48.73 48.83 48.73 48.83 510 -0.07(-0.14%)
Jun 25, 2021 48.90 48.90 48.90 48.90 106 +0.37(+0.77%)
Jun 24, 2021 48.45 48.53 48.45 48.53 280 +0.30(+0.63%)
Jun 23, 2021 48.22 48.22 48.22 48.22 65 -0.06(-0.11%)
Jun 22, 2021 48.28 48.28 48.28 48.28 65 +0.45(+0.93%)
Jun 21, 2021 47.83 47.83 47.83 47.83 14 +0.59(+1.25%)
Jun 18, 2021 47.24 47.24 47.24 47.24 2,110 -0.63(-1.32%)
Jun 17, 2021 47.87 47.87 47.87 47.87 303 -0.21(-0.43%)
Jun 16, 2021 48.08 48.08 48.08 48.08 129 -0.01(-0.02%)
Jun 15, 2021 48.09 48.09 48.09 48.09 83 +0.02(+0.03%)
Jun 14, 2021 48.08 48.08 48.08 48.08 126 -0.14(-0.29%)
Jun 11, 2021 48.21 48.21 48.21 48.21 104 +0.25(+0.51%)
Jun 10, 2021 47.97 47.97 47.97 47.97 87 +0.06(+0.13%)
Jun 09, 2021 48.07 48.07 47.91 47.91 4,625 -0.27(-0.55%)
Jun 08, 2021 48.05 48.17 48.05 48.17 294 +0.16(+0.33%)
Jun 07, 2021 48.01 48.01 48.01 48.01 210 -0.01(-0.02%)
Jun 04, 2021 48.02 48.02 48.02 48.02 102 +0.10(+0.21%)
Jun 03, 2021 47.92 47.92 47.92 47.92 620 -0.20(-0.42%)
Jun 02, 2021 48.13 48.13 48.13 48.13 88 +0.05(+0.11%)
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.