American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
60.90
-0.30 (-0.49%)
At close: May 13, 2025, 4:00 PM
60.90
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.49% | 39 |
| May 12, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.52% | 322 |
| May 9, 2025 | 59.72 | 59.72 | 59.69 | 59.69 | 59.69 | 0.08% | 415 |
| May 8, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.31% | 60 |
| May 7, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.04% | 55 |
| May 6, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.41% | 37 |
| May 5, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.08% | 74 |
| May 2, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 1.28% | 55 |
| May 1, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.41% | 30 |
| Apr 30, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.08% | 53 |
| Apr 29, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.54% | 41 |
| Apr 28, 2025 | 58.02 | 58.32 | 58.02 | 58.32 | 58.32 | 0.53% | 432 |
| Apr 25, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.28% | 117 |
| Apr 24, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 1.46% | 14 |
| Apr 23, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 1.36% | 82 |
| Apr 22, 2025 | 56.52 | 56.57 | 56.52 | 56.57 | 56.57 | 2.73% | 202 |
| Apr 21, 2025 | 55.73 | 55.73 | 54.61 | 55.06 | 55.06 | -2.40% | 1,194 |
| Apr 17, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.50% | 59 |
| Apr 16, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -2.02% | 322 |
| Apr 15, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.26% | 17 |
| Apr 14, 2025 | 58.03 | 58.03 | 58.02 | 58.02 | 58.02 | 0.44% | 186 |
| Apr 11, 2025 | 56.81 | 57.77 | 56.81 | 57.77 | 57.77 | 1.41% | 131 |
| Apr 10, 2025 | 56.00 | 56.97 | 55.75 | 56.97 | 56.97 | -2.14% | 1,073 |
| Apr 9, 2025 | 54.13 | 58.21 | 54.13 | 58.21 | 58.21 | 7.38% | 398 |
| Apr 8, 2025 | 54.65 | 54.65 | 54.21 | 54.21 | 54.21 | -0.60% | 763 |
| Apr 7, 2025 | 54.94 | 55.30 | 54.39 | 54.54 | 54.54 | -0.94% | 1,592 |
| Apr 4, 2025 | 56.26 | 56.38 | 55.06 | 55.06 | 55.06 | -5.22% | 597 |
| Apr 3, 2025 | 58.79 | 58.86 | 58.09 | 58.09 | 58.09 | -3.47% | 1,751 |
| Apr 2, 2025 | 59.69 | 60.18 | 59.69 | 60.18 | 60.18 | 0.85% | 151 |
| Apr 1, 2025 | 59.40 | 59.85 | 59.12 | 59.67 | 59.67 | 0.36% | 11,123 |
| Mar 31, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.67% | 41 |
| Mar 28, 2025 | 59.00 | 59.06 | 59.00 | 59.06 | 59.06 | -2.00% | 186 |
| Mar 27, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.13% | 27 |
| Mar 26, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.29% | 90 |
| Mar 25, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.48% | 110 |
| Mar 24, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 1.92% | 53 |
| Mar 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.31% | 7 |
| Mar 20, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -0.26% | 61 |
| Mar 19, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.93% | 70 |
| Mar 18, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -1.19% | 107 |
| Mar 17, 2025 | 58.80 | 59.08 | 58.80 | 59.08 | 59.08 | 0.83% | 369 |
| Mar 14, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.21% | 9 |
| Mar 13, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -1.58% | 21 |
| Mar 12, 2025 | 58.28 | 58.28 | 58.24 | 58.25 | 58.25 | -0.11% | 817 |
| Mar 11, 2025 | 58.51 | 58.82 | 58.31 | 58.31 | 58.31 | -0.85% | 1,310 |
| Mar 10, 2025 | 59.23 | 59.23 | 58.39 | 58.81 | 58.81 | -2.85% | 838 |
| Mar 7, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.08% | 95 |
| Mar 6, 2025 | 61.01 | 61.01 | 60.58 | 60.58 | 60.58 | -1.47% | 210 |
| Mar 5, 2025 | 60.83 | 61.49 | 60.83 | 61.49 | 61.49 | 0.91% | 197 |
| Mar 4, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -1.76% | 44 |