American Customer Satisfaction ETF (ACSI) Historical Stock Data
49.71 ↓0.08 (-0.17%)
As of March 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACSI is up 0.01% a day on average. There have been 27 days where American Customer Satisfaction ETF closed green and 3 days where ACSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 49.79 | 49.79 | ↑$0.00 (0.00%) | 49.79 | 49.79 | 50 |
| 2024-04-12 | 50.18 | 50.18 | ↑$0.00 (0.00%) | 50.18 | 50.18 | 20 |
| 2024-04-11 | 50.98 | 50.98 | ↑$0.00 (0.00%) | 50.98 | 50.98 | 161 |
| 2024-04-10 | 50.66 | 50.66 | ↑$0.00 (0.00%) | 50.66 | 50.66 | 198 |
| 2024-04-09 | 51.15 | 51.15 | ↑$0.00 (0.00%) | 51.15 | 51.15 | 191 |
| 2024-04-08 | 51.07 | 51.07 | ↑$0.00 (0.00%) | 51.07 | 51.07 | 190 |
| 2024-04-05 | 51.08 | 51.08 | ↑$0.00 (0.00%) | 51.08 | 51.08 | 41 |
| 2024-04-04 | 50.71 | 50.71 | ↑$0.00 (0.00%) | 50.71 | 50.71 | 136 |
| 2024-04-03 | 51.19 | 51.19 | ↑$0.00 (0.00%) | 51.19 | 51.19 | 53 |
| 2024-04-02 | 51.20 | 51.20 | ↑$0.00 (0.00%) | 51.20 | 51.20 | 60 |
| 2024-04-01 | 51.88 | 51.90 | ↑$0.02 (0.03%) | 51.88 | 51.90 | 290 |
| 2024-03-28 | 51.88 | 51.88 | ↑$0.00 (0.00%) | 51.88 | 51.88 | 63 |
| 2024-03-27 | 51.76 | 51.76 | ↑$0.00 (0.00%) | 51.76 | 51.76 | 61 |
| 2024-03-26 | 51.26 | 51.26 | ↑$0.00 (0.00%) | 51.26 | 51.26 | 57 |
| 2024-03-25 | 51.29 | 51.12 | ↓$0.17 (-0.32%) | 51.12 | 51.29 | 872 |
| 2024-03-22 | 51.32 | 51.32 | ↑$0.00 (0.00%) | 51.32 | 51.32 | 56 |
| 2024-03-21 | 51.38 | 51.38 | ↑$0.00 (0.00%) | 51.38 | 51.38 | 65 |
| 2024-03-20 | 51.22 | 51.22 | ↑$0.00 (0.00%) | 51.22 | 51.22 | 42 |
| 2024-03-19 | 50.73 | 50.73 | ↑$0.00 (0.00%) | 50.73 | 50.73 | 32 |
| 2024-03-18 | 50.44 | 50.38 | ↓$0.06 (-0.12%) | 50.38 | 50.44 | 132 |
| 2024-03-15 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 50.00 | 50.00 | 71 |
| 2024-03-14 | 50.22 | 50.22 | ↑$0.00 (0.00%) | 50.22 | 50.22 | 79 |
| 2024-03-13 | 50.42 | 50.31 | ↓$0.11 (-0.22%) | 50.31 | 50.42 | 271 |
| 2024-03-12 | 50.10 | 50.25 | ↑$0.15 (0.31%) | 50.10 | 50.25 | 386 |
| 2024-03-11 | 49.47 | 49.75 | ↑$0.28 (0.56%) | 49.47 | 49.75 | 2.77K |
| 2024-03-08 | 49.63 | 49.63 | ↑$0.00 (0.00%) | 49.63 | 49.63 | 74 |
| 2024-03-07 | 49.97 | 49.97 | ↑$0.00 (0.00%) | 49.97 | 49.97 | 37 |
| 2024-03-05 | 49.75 | 49.77 | ↑$0.02 (0.04%) | 49.75 | 49.77 | 201 |
| 2024-03-04 | 50.15 | 50.15 | ↑$0.00 (0.00%) | 50.15 | 50.15 | 125 |
| 2024-03-01 | 50.43 | 50.43 | ↑$0.00 (0.00%) | 50.43 | 50.43 | 80 |
Create an account or log in to view more rows.
$ACSI I'm not afraid.
I'm long
And I'm strong..........
$ACSI ready to explode
$ACSI Bullish !!! Can’t wait for Monday!!
$ACSI the market is selling off
$ACSI no pain no gain
$ACSI I can wait.
$ACSI come on bulls we can do it
don’t let bears win
$ACSI bounce back baby
$ACSI how low can she go
$ACSI in it to win it