American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
67.57
+0.40 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
67.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.11% | 62 |
| Dec 3, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.23 | 0.27% | 14 |
| Dec 2, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.15% | 14 |
| Dec 1, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.55% | 28 |
| Nov 28, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.32 | 0.51% | 46 |
| Nov 26, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.89% | 41 |
| Nov 25, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.39 | 1.43% | 75 |
| Nov 24, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.88% | 76 |
| Nov 21, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 1.75% | 75 |
| Nov 20, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.96% | 104 |
| Nov 19, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.34% | 190 |
| Nov 18, 2025 | 64.74 | 64.74 | 64.61 | 64.61 | 64.61 | -0.30% | 316 |
| Nov 17, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.26% | 184 |
| Nov 14, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -0.57% | 146 |
| Nov 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.98% | 183 |
| Nov 12, 2025 | 66.88 | 66.88 | 66.66 | 66.66 | 66.66 | 0.17% | 337 |
| Nov 11, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.64% | 125 |
| Nov 10, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.34% | 145 |
| Nov 7, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.76% | 82 |
| Nov 6, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.65% | 15 |
| Nov 5, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.02% | 45 |
| Nov 4, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.47% | 62 |
| Nov 3, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.44% | 266 |
| Oct 31, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.32% | 67 |
| Oct 30, 2025 | 66.74 | 66.74 | 66.21 | 66.21 | 66.21 | -0.77% | 1,688 |
| Oct 29, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.67% | 24 |
| Oct 28, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.24% | 21 |
| Oct 27, 2025 | 67.16 | 67.33 | 67.16 | 67.33 | 67.33 | 0.92% | 526 |
| Oct 24, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.63% | 26 |
| Oct 23, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -0.33% | 54 |
| Oct 22, 2025 | 66.73 | 66.73 | 66.53 | 66.53 | 66.53 | -0.82% | 131 |
| Oct 21, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.83% | 156 |
| Oct 20, 2025 | 66.51 | 66.56 | 66.51 | 66.53 | 66.53 | 0.87% | 540 |
| Oct 17, 2025 | 65.86 | 65.95 | 65.86 | 65.95 | 65.95 | 0.64% | 559 |
| Oct 16, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.97% | 19 |
| Oct 15, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.38% | 44 |
| Oct 14, 2025 | 66.16 | 66.16 | 65.93 | 65.93 | 65.93 | 0.38% | 229 |
| Oct 13, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 1.11% | 144 |
| Oct 10, 2025 | 65.87 | 65.87 | 64.96 | 64.96 | 64.96 | -1.90% | 586 |
| Oct 9, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.42% | 85 |
| Oct 8, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.41% | 151 |
| Oct 7, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.20% | 38 |
| Oct 6, 2025 | 66.18 | 66.35 | 66.18 | 66.35 | 66.35 | 0.05% | 623 |
| Oct 3, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.21% | 81 |
| Oct 2, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.17 | -0.07% | 272 |
| Oct 1, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.39% | 77 |
| Sep 30, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.04% | 93 |
| Sep 29, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.26% | 112 |
| Sep 26, 2025 | 66.26 | 66.29 | 66.26 | 66.29 | 66.29 | 0.48% | 323 |
| Sep 25, 2025 | 65.87 | 65.97 | 65.87 | 65.97 | 65.97 | -0.14% | 880 |
| Sep 24, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.34% | 32 |
| Sep 23, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.01% | 35 |
| Sep 22, 2025 | 66.33 | 66.33 | 66.30 | 66.30 | 66.30 | -0.24% | 3,001 |
| Sep 19, 2025 | 66.43 | 66.49 | 66.38 | 66.45 | 66.45 | 0.18% | 1,606 |
| Sep 18, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.01% | 36 |
| Sep 17, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.21% | 109 |
| Sep 16, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.14% | 60 |
| Sep 15, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.53% | 79 |
| Sep 12, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.11% | 84 |
| Sep 11, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.78% | 24 |
| Sep 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.16% | 25 |
| Sep 9, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.06% | 36 |
| Sep 8, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -0.07% | 117 |
| Sep 5, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.60% | 39 |
| Sep 4, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.86% | 179 |
| Sep 3, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.88% | 37 |
| Sep 2, 2025 | 65.19 | 65.62 | 65.19 | 65.62 | 65.62 | -0.17% | 265 |
| Aug 29, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.67% | 94 |
| Aug 28, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.20% | 161 |
| Aug 27, 2025 | 66.01 | 66.04 | 66.01 | 66.04 | 66.04 | 0.38% | 502 |
| Aug 26, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.28% | 170 |
| Aug 25, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.39% | 252 |
| Aug 22, 2025 | 65.86 | 65.87 | 65.86 | 65.87 | 65.87 | 1.19% | 533 |
| Aug 21, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.49% | 123 |
| Aug 20, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.33% | 164 |
| Aug 19, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -0.21% | 239 |
| Aug 18, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.03% | 176 |
| Aug 15, 2025 | 65.86 | 65.94 | 65.78 | 65.78 | 65.78 | 0.11% | 518 |
| Aug 14, 2025 | 65.66 | 65.72 | 65.66 | 65.71 | 65.71 | 0.11% | 1,744 |
| 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 | 63.73 | 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 | 64.05 | 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 |