American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
65.63
+0.37 (0.57%)
Aug 13, 2025, 4:00 PM - Market closed
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.57% | 18 |
| Aug 12, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 1.45% | 62 |
| Aug 11, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.19% | 65 |
| Aug 8, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.43% | 50 |
| Aug 7, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.24% | 127 |
| Aug 6, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.74% | 46 |
| Aug 5, 2025 | 63.53 | 63.56 | 63.53 | 63.56 | 63.56 | -0.27% | 156 |
| Aug 4, 2025 | 63.51 | 63.74 | 63.51 | 63.74 | 63.74 | 1.32% | 306 |
| Aug 1, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -1.79% | 70 |
| Jul 31, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.01% | 254 |
| Jul 30, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.18% | 418 |
| Jul 29, 2025 | 64.00 | 64.00 | 63.93 | 63.93 | 63.93 | -0.40% | 570 |
| Jul 28, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.37% | 102 |
| Jul 25, 2025 | 64.42 | 64.45 | 64.42 | 64.43 | 64.43 | 0.37% | 1,167 |
| Jul 24, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.05% | 199 |
| Jul 23, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.46% | 43 |
| Jul 22, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.18% | 262 |
| Jul 21, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.55% | 31 |
| Jul 18, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.60% | 35 |
| Jul 17, 2025 | 63.01 | 63.08 | 63.01 | 63.08 | 63.08 | 0.47% | 174 |
| Jul 16, 2025 | 62.65 | 62.79 | 62.65 | 62.79 | 62.79 | -0.16% | 1,423 |
| Jul 15, 2025 | 62.98 | 62.98 | 62.89 | 62.89 | 62.89 | -0.90% | 500 |
| Jul 14, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.20% | 94 |
| Jul 11, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.27% | 209 |
| Jul 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.27% | 60 |
| Jul 9, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.06% | 67 |
| Jul 8, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.22% | 62 |
| Jul 7, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.87% | 91 |
| Jul 3, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.63% | 37 |
| Jul 2, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.12% | 68 |
| Jul 1, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.35% | 93 |
| Jun 30, 2025 | 63.09 | 63.43 | 63.09 | 63.43 | 63.43 | 0.60% | 926 |
| Jun 27, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.77% | 138 |
| Jun 26, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.74% | 78 |
| Jun 25, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.62% | 75 |
| Jun 24, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 0.47% | 139 |
| Jun 23, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 1.14% | 89 |
| Jun 20, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.06% | 90 |
| Jun 18, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.11% | 77 |
| Jun 17, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.71% | 77 |
| Jun 16, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.95% | 61 |
| Jun 13, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -1.04% | 87 |
| Jun 12, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.03% | 138 |
| Jun 11, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.86% | 57 |
| Jun 10, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.42% | 78 |
| Jun 9, 2025 | 62.28 | 62.30 | 62.28 | 62.28 | 62.28 | -0.09% | 2,622 |
| Jun 6, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 1.58% | 60 |
| Jun 5, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -1.06% | 212 |
| Jun 4, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.24% | 73 |
| Jun 3, 2025 | 62.20 | 62.20 | 62.18 | 62.18 | 62.18 | 0.17% | 330 |