American Customer Satisfaction ETF (ACSI)
BATS: ACSI · Real-Time Price · USD
66.70
-0.29 (-0.43%)
Dec 31, 2025, 4:00 PM EST - Market closed
ACSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.43% | 9 |
| Dec 30, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.04% | 249 |
| Dec 29, 2025 | 67.02 | 67.02 | 66.96 | 66.96 | 66.96 | -0.24% | 216 |
| Dec 26, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.13% | 136 |
| Dec 24, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -0.32% | 15 |
| Dec 23, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 66.64 | 0.08% | 91 |
| Dec 22, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 66.59 | 0.34% | 13 |
| Dec 19, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.36 | -0.04% | 24 |
| Dec 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.39 | 0.28% | 26 |
| Dec 17, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.20 | -0.72% | 23 |
| Dec 16, 2025 | 67.24 | 67.29 | 67.24 | 67.29 | 66.68 | -0.17% | 609 |
| Dec 15, 2025 | 67.44 | 67.44 | 67.27 | 67.41 | 66.80 | -0.04% | 2,062 |
| Dec 12, 2025 | 67.54 | 67.54 | 67.44 | 67.44 | 66.83 | -0.37% | 151 |
| Dec 11, 2025 | 67.65 | 67.71 | 67.65 | 67.69 | 67.07 | 0.23% | 1,611 |
| Dec 10, 2025 | 67.03 | 67.53 | 67.03 | 67.53 | 66.92 | 0.99% | 359 |
| Dec 9, 2025 | 67.15 | 67.15 | 66.87 | 66.87 | 66.26 | -0.30% | 749 |
| Dec 8, 2025 | 67.08 | 67.08 | 67.07 | 67.07 | 66.46 | -0.73% | 1,094 |
| Dec 5, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 66.95 | 0.60% | 173 |
| Dec 4, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 66.55 | -0.11% | 62 |
| Dec 3, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 66.63 | 0.27% | 14 |
| Dec 2, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.45 | 0.15% | 14 |
| Dec 1, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.35 | -0.55% | 28 |
| Nov 28, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.72 | 0.51% | 46 |
| Nov 26, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.38 | 0.89% | 41 |
| Nov 25, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 65.79 | 1.43% | 75 |
| Nov 24, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 64.87 | 0.88% | 76 |
| Nov 21, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.30 | 1.75% | 75 |
| Nov 20, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.19 | -0.96% | 104 |
| Nov 19, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 63.80 | -0.34% | 190 |
| Nov 18, 2025 | 64.74 | 64.74 | 64.61 | 64.61 | 64.02 | -0.30% | 316 |
| Nov 17, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.21 | -1.26% | 184 |
| Nov 14, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.04 | -0.57% | 146 |
| Nov 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.41 | -0.98% | 183 |
| Nov 12, 2025 | 66.88 | 66.88 | 66.66 | 66.66 | 66.06 | 0.17% | 337 |
| Nov 11, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 65.94 | 0.64% | 125 |
| Nov 10, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.53 | 0.34% | 145 |
| Nov 7, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.30 | 0.76% | 82 |
| Nov 6, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 64.81 | -0.65% | 15 |
| Nov 5, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.23 | 0.02% | 45 |
| Nov 4, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.22 | -0.47% | 62 |
| Nov 3, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 65.53 | -0.44% | 266 |
| Oct 31, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 65.82 | 0.32% | 67 |
| Oct 30, 2025 | 66.74 | 66.74 | 66.21 | 66.21 | 65.61 | -0.77% | 1,688 |
| Oct 29, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.12 | -0.67% | 24 |
| Oct 28, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 66.56 | -0.24% | 21 |
| Oct 27, 2025 | 67.16 | 67.33 | 67.16 | 67.33 | 66.72 | 0.92% | 526 |
| Oct 24, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.12 | 0.63% | 26 |
| Oct 23, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 65.71 | -0.33% | 54 |
| Oct 22, 2025 | 66.73 | 66.73 | 66.53 | 66.53 | 65.93 | -0.82% | 131 |
| Oct 21, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.47 | 0.83% | 156 |