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 | -0.1433 | -0.224282273249 | 63.8927 | 63.8927 | 62.98 | 41 | 63.4298848 | SP |
| 4 | 2.6765 | 4.38246751014 | 61.0729 | 64.18 | 61.0729 | 138 | 63.70605562 | SP |
| 12 | 2.7036 | 4.42880591294 | 61.0458 | 64.18 | 60.19 | 183 | 62.59351923 | SP |
| 26 | 8.5109 | 15.4075508929 | 55.2385 | 64.18 | 55.2385 | 184 | 59.771809 | SP |
| 52 | 14.5455 | 29.5616810863 | 49.2039 | 64.18 | 49.2039 | 186 | 55.93350864 | SP |
| 156 | 14.4294 | 29.2566909976 | 49.32 | 64.18 | 40.21 | 272 | 47.79687073 | SP |
| 260 | 26.3073 | 70.2612834216 | 37.4421 | 64.18 | 24.31 | 543 | 41.08908516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 63.7494 | 0 | 0.01 | 63.7451 | 63.78 | 63.7451 | 153 |
| 1739489400 | 63.7451 | 0.51 | 0.81 | 63.2338 | 63.7451 | 63.2338 | 92 |
| 1739403000 | 63.2338 | 0.06 | 0.10 | 63.173 | 63.26 | 63.173 | 37 |
| 1739316600 | 63.173 | 0.03 | 0.05 | 63.075 | 63.173 | 62.98 | 22 |
| 1739230200 | 63.1389 | 0.13 | 0.21 | 63.86 | 63.86 | 63 | 48 |
| 1738971000 | 63.0047 | -0.89 | -1.39 | 63.8927 | 63.8927 | 63.0047 | 5 |
| 1738884600 | 63.8927 | 0.4 | 0.62 | 63.4966 | 63.8927 | 63.4966 | 54 |
| 1738798200 | 63.4966 | -0.24 | -0.38 | 63.7362 | 63.7362 | 63.34 | 54 |
| 1738711800 | 63.7362 | 0.34 | 0.53 | 63.03 | 63.7362 | 63.03 | 389 |
| 1738625400 | 63.3975 | -0.21 | -0.33 | 62.46 | 63.48 | 62.46 | 102 |
| 1738366200 | 63.609 | -0.37 | -0.57 | 64.18 | 64.18 | 63.59 | 77 |
| 1738279800 | 63.9762 | 0.35 | 0.55 | 63.69 | 64.0686 | 63.69 | 1140 |
| 1738193400 | 63.6237 | 0.04 | 0.06 | 63.98 | 63.98 | 63.6237 | 19 |
| 1738107000 | 63.5867 | 0.35 | 0.55 | 63.04 | 63.5867 | 63.04 | 173 |
| 1738020600 | 63.2398 | 0.54 | 0.85 | 62.37 | 63.2398 | 62.37 | 211 |
| 1737761400 | 62.7037 | 0.56 | 0.91 | 62.5139 | 62.7037 | 62.5139 | 20 |
| 1737675000 | 62.1392 | 0 | 0.00 | 62.1392 | 62.1392 | 62.1392 | 0 |
| 1737588600 | 62.1392 | 0.03 | 0.06 | 62.1048 | 62.35 | 62.1048 | 13 |
| 1737502200 | 62.1048 | 0.59 | 0.97 | 61.54 | 62.1048 | 61.54 | 21 |
| 1737156600 | 61.5108 | 0.44 | 0.72 | 61.0729 | 61.55 | 61.0729 | 13 |
| 1737070200 | 61.0729 | -0.32 | -0.51 | 61.285 | 61.285 | 61.0729 | 20 |
| 1736983800 | 61.3884 | 0.87 | 1.44 | 61.7 | 61.7 | 61.3884 | 42 |
| 1736897400 | 60.5165 | -0.06 | -0.11 | 61.18 | 61.18 | 60.5165 | 109 |
| 1736811000 | 60.5802 | 0.16 | 0.27 | 60.58 | 60.5802 | 60.19 | 17 |
| 1736551800 | 60.4175 | -0.64 | -1.04 | 60.8 | 60.8 | 60.3 | 14 |
| 1736379000 | 61.0538 | 0.2 | 0.33 | 60.76 | 61.0538 | 60.65 | 357 |
| 1736292600 | 60.8525 | -0.42 | -0.68 | 61.2716 | 61.2716 | 60.8525 | 19 |
| 1736206200 | 61.2716 | 0.19 | 0.31 | 61.082 | 61.44 | 61.082 | 63 |
| 1735947000 | 61.082 | 0.64 | 1.06 | 60.44 | 61.082 | 60.44 | 729 |
| 1735860600 | 60.44 | -0.36 | -0.59 | 60.7998 | 61.25 | 60.39 | 390 |
| 1735687800 | 60.7998 | -0.31 | -0.51 | 61.1089 | 61.22 | 60.79 | 10 |
| 1735601400 | 61.1089 | -0.58 | -0.94 | 61.11 | 61.25 | 60.89 | 283 |
| 1735342200 | 61.6891 | -0.72 | -1.16 | 62.13 | 62.13 | 61.55 | 225 |
| 1735255800 | 62.4104 | 0.02 | 0.03 | 62.39 | 62.43 | 62.35 | 142 |
| 1735077840 | 62.3932 | 0.22 | 0.35 | 61.7524 | 62.3932 | 61.7524 | 9 |
| 1734996600 | 62.1749 | 0.33 | 0.53 | 61.85 | 62.1749 | 61.4901 | 1049 |
| 1734737400 | 61.8477 | 0.52 | 0.85 | 61.3288 | 61.8477 | 61.3288 | 13 |
| 1734651000 | 61.3288 | 0.01 | 0.02 | 61.3194 | 61.48 | 61.3194 | 98 |
| 1734564600 | 61.3194 | -1.53 | -2.43 | 62.8475 | 62.8475 | 61.3194 | 44 |
| 1734478200 | 62.8475 | -0.39 | -0.61 | 63.2348 | 63.2348 | 62.82 | 12 |
| 1734391800 | 63.2348 | -0.01 | -0.01 | 63.2417 | 63.39 | 63.2348 | 5 |
| 1734132600 | 63.2417 | -0.22 | -0.35 | 63.4638 | 63.4638 | 63.2417 | 4 |
| 1734046200 | 63.4638 | -0.3 | -0.47 | 63.7611 | 63.7611 | 63.4638 | 105 |
| 1733959800 | 63.7611 | 0.46 | 0.72 | 63.3026 | 63.79 | 63.3026 | 969 |
| 1733873400 | 63.3026 | 0.49 | 0.77 | 63.08 | 63.38 | 63.08 | 37 |
| 1733787000 | 62.8173 | -0.37 | -0.59 | 63.1877 | 63.1877 | 62.8173 | 29 |
| 1733527800 | 63.1877 | 0.27 | 0.44 | 63.67 | 63.67 | 63.1877 | 12 |
| 1733441400 | 62.9139 | -0.2 | -0.32 | 63.1146 | 63.1146 | 62.9139 | 104 |
| 1733355000 | 63.1146 | 0.25 | 0.40 | 63.54 | 63.54 | 62.9 | 93 |
| 1733268600 | 62.8654 | 0.16 | 0.25 | 62.7082 | 62.87 | 62.7082 | 2002 |
| 1733182200 | 62.7082 | 0.17 | 0.27 | 62.5398 | 62.7082 | 62.5398 | 35 |
| 1732917840 | 62.5398 | 0.37 | 0.60 | 62.5 | 62.5398 | 62.5 | 6 |
| 1732750200 | 62.1678 | -0.03 | -0.05 | 62.1999 | 62.1999 | 62.1678 | 4 |
| 1732663800 | 62.1999 | 0.26 | 0.43 | 62.18 | 62.1999 | 62.18 | 15 |
| 1732577400 | 61.9361 | 0.48 | 0.78 | 61.82 | 61.9361 | 61.82 | 9 |
| 1732318200 | 61.4564 | 0.41 | 0.67 | 61.0458 | 61.4564 | 61.0458 | 334 |
| 1732231800 | 61.0458 | 0.23 | 0.37 | 61.09 | 61.09 | 61.04 | 61 |
| 1732145400 | 60.8182 | 0.09 | 0.14 | 60.79 | 60.8182 | 60.79 | 93 |
| 1732059000 | 60.7306 | 0.02 | 0.03 | 60.7115 | 60.7306 | 60.33 | 22 |
| 1731972600 | 60.7115 | 0.25 | 0.41 | 60.625 | 60.7115 | 60.625 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
