Home
Investing
ETFs
USA
AMEX
American Customer Satisfaction ETF (ACSI)
American Customer Satisfaction ETF (ACSI) Historical

American Customer Satisfaction ETF (ACSI)

62.7853

-0.10

(-0.16%)

Closed July 16 4:00PM

15 min delayed - Upgrade to Realtime

62.7853

0.00

( 0.00% )

Pre Market: 7:47AM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5431	-0.85759311778	63.3284	63.84	62.53	457	62.90330927	SP
4	1.2369	2.00963794347	61.5484	63.9862	61.5123	236	63.0080933	SP
12	5.4452	9.49632107373	57.3401	63.9862	57.3401	224	61.91778021	SP
26	1.7124	2.80386226952	61.0729	64.18	53.85	329	59.89105057	SP
52	5.7698	10.1197042909	57.0155	64.18	52.24	252	59.4969561	SP
156	19.4254	44.8003800747	43.3599	64.18	40.21	288	50.05991045	SP
260	27.7146	79.0249410477	35.0707	64.18	34.75	389	47.99331601	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752705000	62.7853	-0.1	-0.16	62.8852	62.8852	62.53	1423
1752618600	62.8852	-0.57	-0.90	63.4577	63.4577	62.8852	500
1752532200	63.4577	0.13	0.20	63.84	63.84	63.31	94
1752273000	63.3297	-0.17	-0.27	63.4992	63.4992	63.14	209
1752186600	63.4992	0.17	0.27	63.3284	63.4992	63.3284	60
1752100200	63.3284	0.04	0.06	63.2933	63.3284	63.2933	67
1752013800	63.2933	-0.14	-0.22	63.4319	63.4319	63.18	62
1751927400	63.4319	-0.55	-0.87	63.9862	63.9862	63.4319	91
1751576640	63.9862	0.4	0.63	63.5829	63.9862	63.5829	37
1751495400	63.5829	-0.08	-0.12	63.6594	63.72	63.56	68
1751409000	63.6594	0.23	0.36	63.45	63.6594	63.45	93
1751322600	63.4339	0.38	0.60	63.355	63.4339	63.0901	926
1751063400	63.0569	0.48	0.77	62.5778	63.0569	62.5778	138
1750977000	62.5778	0.46	0.74	62.1194	62.5778	62.1194	78
1750890600	62.1194	-0.39	-0.62	62.5081	62.5081	62.08	75
1750804200	62.5081	0.29	0.47	62.2135	62.55	62.2135	139
1750717800	62.2135	0.7	1.14	61.5123	62.2135	61.5123	89
1750458600	61.5123	-0.04	-0.06	61.5484	61.92	61.5123	90
1750285800	61.5484	0.07	0.11	61.55	61.88	61.5484	77
1750199400	61.4813	-0.44	-0.71	61.9217	61.9217	61.4813	77
1750113000	61.9217	0.58	0.95	61.3398	62.13	61.3398	61
1749853800	61.3398	-0.65	-1.04	61.9868	61.9868	61.3398	87
1749767400	61.9868	-0.02	-0.03	62.0067	62.0067	61.92	138
1749681000	62.0067	-0.54	-0.86	62.5447	62.5447	62.0067	57
1749594600	62.5447	0.26	0.42	62.2808	62.5447	62.2808	78
1749508200	62.2808	-0.06	-0.09	62.3392	62.3392	62.21	2622
1749249000	62.3392	0.97	1.58	61.83	62.3392	61.83	60
1749162600	61.37	-0.66	-1.06	62.0284	62.0284	61.37	212
1749076200	62.0284	-0.15	-0.24	62.1758	62.19	62.0284	73
1748989800	62.1758	0.1	0.17	62.0714	62.2	61.96	330
1748903400	62.0714	0.24	0.38	61.7	62.0714	61.47	120
1748644200	61.8356	0.54	0.88	61.42	61.8356	61.42	85
1748557800	61.2984	0.07	0.11	61.2312	61.4	61.2312	173
1748471400	61.2312	-0.35	-0.57	61.5833	61.62	61.2312	529
1748385000	61.5833	1.12	1.85	60.467	61.5833	60.467	777
1748039400	60.467	-0.31	-0.51	60.7754	60.7754	60.27	163
1747953000	60.7754	-0.22	-0.36	60.9934	61.13	60.7754	67
1747866600	60.9934	-0.94	-1.51	61.19	61.68	60.9934	158
1747780200	61.9313	-0.11	-0.17	62.0374	62.11	61.9313	69
1747693800	62.0374	0.23	0.37	61.05	62.0374	61.05	524
1747434600	61.8116	0.58	0.95	61.2282	61.8116	61.2282	101
1747348200	61.2282	0.14	0.23	61.0907	61.2282	60.95	126
1747261800	61.0907	0.19	0.31	60.901	61.1	60.901	17
1747175400	60.901	-0.3	-0.49	61.2	61.2	60.901	39
1747089000	61.2	1.51	2.53	59.6925	61.2	59.6925	322
1746829800	59.6925	0.05	0.08	59.6448	60.09	59.6448	415
1746743400	59.6448	0.18	0.31	59.461	59.71	59.461	60
1746657000	59.461	-0.02	-0.04	59.482	59.79	59.461	55
1746570600	59.482	-0.24	-0.41	59.7255	59.7255	59.36	37
1746484200	59.7255	0.05	0.08	59.6783	60.08	59.6783	74
1746225000	59.6783	0.75	1.28	58.9241	59.71	58.9241	55
1746138600	58.9241	0.24	0.41	58.6832	59.17	58.6832	30
1746052200	58.6832	0.05	0.08	58.6348	58.6832	58.08	53
1745965800	58.6348	0.32	0.54	58.3185	58.6348	58.3185	41
1745879400	58.3185	0.31	0.53	58.0109	58.3185	57.81	432
1745620200	58.0109	-0.16	-0.28	58.1756	58.1756	57.92	117
1745533800	58.1756	0.84	1.46	57.3401	58.1756	57.3401	14
1745447400	57.3401	0.77	1.36	56.568	57.71	56.568	82
1745361000	56.568	1.5	2.73	55.0635	56.568	55.0635	202
1745274600	55.0635	-1.36	-2.40	56.52	56.52	54.61	1194
1744929000	56.4198	-0.28	-0.50	56.89	56.89	56.4198	59