Canada markets closed

American Customer Satisfaction ETF (ACSI)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
52.81+0.19 (+0.36%)
At close: 11:02AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202452.6252.6252.6252.6252.62100
May 03, 202452.0952.2652.0952.2652.26200
May 02, 202451.6351.6351.6351.6351.63100
May 01, 202451.1551.1551.1551.1551.15100
Apr 30, 202451.0151.0151.0151.0151.01100
Apr 29, 202451.7651.7651.7251.7251.72800
Apr 26, 202451.4451.4451.4451.4451.44100
Apr 25, 202450.7850.7850.7850.7850.78100
Apr 24, 202450.8450.8450.8450.8450.84100
Apr 23, 202450.7050.7050.7050.7050.70100
Apr 22, 202450.1850.1850.1850.1850.18200
Apr 19, 202449.9249.9249.9249.9249.92100
Apr 18, 202449.9649.9649.9649.9649.96200
Apr 17, 202449.9549.9549.9549.9549.95100
Apr 16, 202449.9049.9049.9049.9049.90100
Apr 15, 202449.7949.7949.7949.7949.79100
Apr 12, 202450.1850.1850.1850.1850.18100
Apr 11, 202450.9850.9850.9850.9850.98200
Apr 10, 202450.6650.6650.6650.6650.66200
Apr 09, 202451.1551.1551.1551.1551.15200
Apr 08, 202451.0751.0751.0751.0751.07200
Apr 05, 202451.0851.0851.0851.0851.08100
Apr 04, 202450.7150.7150.7150.7150.71100
Apr 03, 202451.1951.1951.1951.1951.19100
Apr 02, 202451.2051.2051.2051.2051.20100
Apr 01, 202451.8851.9051.8851.9051.90300
Mar 28, 202451.8851.8851.8851.8851.88100
Mar 27, 202451.7651.7651.7651.7651.76100
Mar 26, 202451.2651.2651.2651.2651.26100
Mar 25, 202451.2951.2951.1251.1251.12900
Mar 22, 202451.3251.3251.3251.3251.32100
Mar 21, 202451.3851.3851.3851.3851.38100
Mar 20, 202451.2251.2251.2251.2251.22100
Mar 19, 202450.7350.7350.7350.7350.73100
Mar 18, 202450.4450.4450.3850.3850.38100
Mar 15, 202450.0050.0050.0050.0050.00100
Mar 14, 202450.2250.2250.2250.2250.22100
Mar 13, 202450.4250.4250.3150.3150.31300
Mar 12, 202450.1050.2550.1050.2550.25400
Mar 11, 202449.4749.7549.4749.7549.752,800
Mar 08, 202449.6349.6349.6349.6349.63100
Mar 07, 202449.9749.9749.9749.9749.97100
Mar 06, 202449.7149.7449.7149.7449.74300
Mar 05, 202449.7549.7749.7549.7749.77200
Mar 04, 202450.1550.1550.1550.1550.15100
Mar 01, 202450.4350.4350.4350.4350.43100
Feb 29, 202450.4250.4250.4250.4250.42100
Feb 28, 202450.1350.1450.1350.1450.142,200
Feb 27, 202450.2350.2350.2350.2350.23100
Feb 26, 202450.0050.0049.9649.9649.96200
Feb 23, 202450.2350.2350.2350.2350.23100
Feb 22, 202450.0350.0350.0350.0350.03100
Feb 21, 202449.4949.4949.4949.4949.49100
Feb 20, 202449.2249.2249.2249.2249.22500
Feb 16, 202449.5349.5449.4949.4949.491,000
Feb 15, 202449.8349.8349.8349.8349.83100
Feb 14, 202449.2449.4949.2449.4949.49600
Feb 13, 202449.2049.2049.2049.2049.20100
Feb 12, 202450.1650.1650.1650.1650.16100
Feb 09, 202450.2550.2550.2550.2550.25100
Feb 08, 202449.9950.0149.9650.0150.011,100
Feb 07, 202450.0750.0750.0750.0750.07100
Feb 06, 202449.8549.8549.8549.8549.85100
Feb 05, 202449.3349.6049.3349.6049.60600
Feb 02, 202450.1650.1650.0350.0350.031,000
Feb 01, 202449.7149.7149.7149.7149.71100
Jan 31, 202449.2549.2549.2549.2549.25100
Jan 30, 202450.0950.0950.0950.0950.09100
Jan 29, 202450.1950.1950.1950.1950.19100
Jan 26, 202449.9449.9449.9449.9449.94100
Jan 25, 202449.7849.7849.7849.7849.78100
Jan 24, 202449.6649.6649.6649.6649.66100
Jan 23, 202449.6249.7549.6249.7549.751,000
Jan 22, 202449.5749.5949.5749.5849.581,000
Jan 19, 202449.4049.4049.4049.4049.40100
Jan 18, 202449.0449.0449.0449.0449.04100
Jan 17, 202448.7748.7748.7748.7748.77100
Jan 16, 202448.8348.8348.8348.8348.831,000
Jan 12, 202449.1749.1749.1749.1749.17100
Jan 11, 202449.2149.4949.2149.4949.491,100
Jan 10, 202449.6849.6849.6849.6849.681,100
Jan 09, 202449.2249.6949.2249.6349.631,300
Jan 08, 202449.2649.6549.2649.6549.65300
Jan 05, 202449.0649.0649.0649.0649.06100
Jan 04, 202448.9648.9648.9648.9648.96100
Jan 03, 202449.2049.2049.2049.2049.20100
Jan 02, 202449.8049.8049.8049.8049.80200
Dec 29, 202350.0950.1049.9749.9749.972,100
Dec 28, 202350.2450.2450.1550.1550.15600
Dec 27, 202350.1250.1250.1250.1250.12100
Dec 26, 202350.0950.0950.0950.0950.09200
Dec 22, 202349.9449.9449.9449.9449.94100
Dec 22, 20230.502 Dividend
Dec 21, 202350.3650.3650.3650.3649.86100
Dec 20, 202350.5050.5049.8849.8849.39500
Dec 19, 202350.1950.5850.1950.5850.08500
Dec 18, 202349.9250.2549.9250.2449.741,500
Dec 15, 202350.0650.0650.0650.0649.56-
Dec 14, 202350.0650.0650.0650.0649.57100
Dec 13, 202349.8749.8749.8749.8749.37100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...