American Customer Satisfaction ETF (ACSI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8544 | -1.50741002117 | 56.68 | 57.0155 | 55.472 | 57 | 56.55534014 | SP |
| 4 | 0.7571 | 1.37483316233 | 55.0685 | 57.0155 | 54.94 | 189 | 55.89922928 | SP |
| 12 | 4.5256 | 8.82183235867 | 51.3 | 57.0155 | 51.0075 | 136 | 55.04732268 | SP |
| 26 | 6.3156 | 12.7562108665 | 49.51 | 57.0155 | 48.95 | 206 | 51.61322995 | SP |
| 52 | 8.0394 | 16.8236854992 | 47.7862 | 57.0155 | 42.9193 | 239 | 49.18185786 | SP |
| 156 | 4.6856 | 9.16229956981 | 51.14 | 57.0155 | 40.21 | 331 | 47.56703386 | SP |
| 260 | 21.7056 | 63.6154747948 | 34.12 | 57.0155 | 24.31 | 786 | 38.57995043 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 55.472 | 0 | 0.00 | 55.69 | 55.84 | 55.472 | 24 |
| 1721428200 | 55.472 | -0.33 | -0.59 | 55.8007 | 55.8007 | 55.472 | 9 |
| 1721341800 | 55.8007 | -0.78 | -1.38 | 56.5811 | 56.5811 | 55.8007 | 62 |
| 1721255400 | 56.5811 | -0.43 | -0.76 | 57.0155 | 57.0155 | 56.5811 | 27 |
| 1721169000 | 57.0155 | 0.55 | 0.98 | 56.68 | 57.0155 | 56.68 | 161 |
| 1721082600 | 56.462 | 0.15 | 0.27 | 56.58 | 56.67 | 56.462 | 18 |
| 1720823400 | 56.3075 | 0.18 | 0.33 | 56.1238 | 56.53 | 56.07 | 579 |
| 1720737000 | 56.1238 | -0.41 | -0.72 | 56.5314 | 56.57 | 56.08 | 69 |
| 1720650600 | 56.5314 | 0.37 | 0.66 | 56.1614 | 56.5314 | 56.1614 | 47 |
| 1720564200 | 56.1614 | 0.04 | 0.08 | 56.1192 | 56.23 | 56.1192 | 98 |
| 1720477800 | 56.1192 | 0.02 | 0.04 | 55.94 | 56.13 | 55.94 | 188 |
| 1720218600 | 56.0985 | 0.35 | 0.63 | 56.1 | 56.1 | 55.82 | 80 |
| 1720040640 | 55.7475 | -0.02 | -0.04 | 55.79 | 55.79 | 55.72 | 11 |
| 1719959400 | 55.7721 | 0.43 | 0.77 | 55.49 | 55.7721 | 55.35 | 1313 |
| 1719873000 | 55.3466 | 0.1 | 0.19 | 55.2424 | 55.3466 | 55.23 | 524 |
| 1719613800 | 55.2424 | -0.08 | -0.15 | 55.3268 | 55.73 | 55.2424 | 13 |
| 1719527400 | 55.3268 | -0.15 | -0.28 | 55.03 | 55.3268 | 55.03 | 103 |
| 1719441000 | 55.4805 | 0.45 | 0.83 | 54.94 | 55.4805 | 54.94 | 59 |
| 1719354600 | 55.0257 | -0.04 | -0.08 | 55.0685 | 55.18 | 55.0257 | 22 |
| 1719268200 | 55.0685 | 0.21 | 0.38 | 54.75 | 55.14 | 54.75 | 32 |
| 1719009000 | 54.8616 | 0.06 | 0.10 | 55.06 | 55.06 | 54.8616 | 10 |
| 1718922600 | 54.8042 | -0.17 | -0.31 | 54.9732 | 54.9732 | 54.7941 | 305 |
| 1718749800 | 54.9732 | -0.07 | -0.13 | 55.0427 | 55.0427 | 54.94 | 2070 |
| 1718663400 | 55.0427 | 0.67 | 1.22 | 54.3776 | 55.1 | 54.3776 | 22 |
| 1718404200 | 54.3776 | -0.1 | -0.19 | 54.48 | 54.48 | 54.3776 | 7 |
| 1718317800 | 54.48 | -0.08 | -0.15 | 54.5599 | 54.5599 | 54.35 | 413 |
| 1718231400 | 54.5599 | 0.32 | 0.59 | 54.2407 | 54.72 | 54.2407 | 11 |
| 1718145000 | 54.2407 | 0.25 | 0.46 | 53.9904 | 54.2407 | 53.91 | 136 |
| 1718058600 | 53.9904 | -0.07 | -0.12 | 54.0576 | 54.0576 | 53.91 | 14 |
| 1717799400 | 54.0576 | 0.03 | 0.06 | 54.0242 | 54.13 | 54.0242 | 39 |
| 1717713000 | 54.0242 | 0.04 | 0.07 | 53.9853 | 54.22 | 53.9853 | 46 |
| 1717626600 | 53.9853 | 0.29 | 0.55 | 53.6906 | 53.9853 | 53.67 | 187 |
| 1717540200 | 53.6906 | 0.14 | 0.26 | 53.5516 | 53.6906 | 53.5516 | 28 |
| 1717453800 | 53.5516 | -0.15 | -0.27 | 53.698 | 53.71 | 53.5516 | 21 |
| 1717194600 | 53.698 | 0.5 | 0.95 | 53.1948 | 53.698 | 53.1948 | 23 |
| 1717108200 | 53.1948 | 0.04 | 0.08 | 53.1534 | 53.1948 | 53.1534 | 35 |
| 1717021800 | 53.1534 | -0.23 | -0.44 | 53.3878 | 53.3878 | 53.1 | 31 |
| 1716935400 | 53.3878 | -0.09 | -0.18 | 53.45 | 53.45 | 53.3878 | 28 |
| 1716589800 | 53.4817 | 0.4 | 0.76 | 53.0767 | 53.62 | 53.0767 | 40 |
| 1716503400 | 53.0767 | -0.68 | -1.26 | 54.01 | 54.01 | 53.0767 | 94 |
| 1716417000 | 53.7564 | -0.33 | -0.61 | 54.0837 | 54.0837 | 53.7564 | 22 |
| 1716330600 | 54.0837 | 0.27 | 0.51 | 53.85 | 54.0837 | 53.85 | 32 |
| 1716244200 | 53.8116 | -0.16 | -0.29 | 53.9706 | 54.05 | 53.79 | 44 |
| 1715985000 | 53.9706 | 0.16 | 0.29 | 53.8121 | 53.9706 | 53.8121 | 5 |
| 1715898600 | 53.8121 | 0.09 | 0.16 | 53.7255 | 53.8121 | 53.7255 | 21 |
| 1715812200 | 53.7255 | 0.16 | 0.30 | 53.5636 | 53.7255 | 53.5636 | 18 |
| 1715725800 | 53.5636 | 0.3 | 0.56 | 53.2642 | 53.5636 | 53.2642 | 42 |
| 1715639400 | 53.2642 | -0.08 | -0.15 | 53.3416 | 53.4 | 53.2642 | 14 |
| 1715380200 | 53.3416 | 0.07 | 0.13 | 53.273 | 53.4 | 53.273 | 18 |
| 1715293800 | 53.273 | 0.46 | 0.87 | 52.59 | 53.273 | 52.59 | 61 |
| 1715207400 | 52.8116 | 0 | 0.01 | 52.8081 | 52.8116 | 52.72 | 13 |
| 1715121000 | 52.8081 | 0.19 | 0.36 | 52.6199 | 52.8081 | 52.6199 | 1 |
| 1715034600 | 52.6199 | 0.36 | 0.70 | 52.48 | 52.6199 | 52.41 | 66 |
| 1714775400 | 52.2557 | 0.63 | 1.22 | 51.6262 | 52.31 | 51.6262 | 165 |
| 1714689000 | 51.6262 | 0.48 | 0.93 | 51.1502 | 51.6262 | 51.1502 | 6 |
| 1714602600 | 51.1502 | 0.14 | 0.28 | 51.0075 | 51.1502 | 51.0075 | 97 |
| 1714516200 | 51.0075 | -0.71 | -1.37 | 51.3 | 51.3 | 51.0075 | 10 |
| 1714429800 | 51.7156 | 0.28 | 0.54 | 51.57 | 51.76 | 51.57 | 831 |
| 1714170600 | 51.4384 | 0.66 | 1.29 | 51.17 | 51.48 | 51.17 | 63 |
| 1714084200 | 50.7834 | -0.06 | -0.11 | 50.8387 | 50.8387 | 50.13 | 25 |
| 1713997800 | 50.8387 | 0.13 | 0.26 | 50.7044 | 50.85 | 50.7044 | 60 |
| 1713911400 | 50.7044 | 0.52 | 1.04 | 50.184 | 50.7044 | 50.184 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
