American Customer Satisfaction ETF (ACSI)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

58.00

+0.64

(+1.12%)

At close: 10:38AM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	58.00	58.00	58.00	58.00	58.00	100
03 Oct 2024	57.36	57.36	57.36	57.36	57.36	100
02 Oct 2024	57.81	57.94	57.81	57.94	57.94	200
01 Oct 2024	58.17	58.17	58.17	58.17	58.17	100
30 Sept 2024	58.58	58.70	58.58	58.70	58.70	1,100
27 Sept 2024	58.47	58.47	58.47	58.47	58.47	100
26 Sept 2024	58.26	58.38	58.26	58.38	58.38	500
25 Sept 2024	58.00	58.00	58.00	58.00	58.00	100
24 Sept 2024	57.87	57.95	57.85	57.95	57.95	1,000
23 Sept 2024	57.83	57.83	57.83	57.83	57.83	100
20 Sept 2024	57.47	57.47	57.47	57.47	57.47	100
19 Sept 2024	57.70	57.83	57.52	57.52	57.52	700
18 Sept 2024	57.04	57.04	57.04	57.04	57.04	100
17 Sept 2024	57.16	57.16	57.16	57.16	57.16	100
16 Sept 2024	57.18	57.27	57.18	57.27	57.27	200
13 Sept 2024	57.25	57.25	57.25	57.25	57.25	100
12 Sept 2024	56.80	56.80	56.80	56.80	56.80	200
11 Sept 2024	56.50	56.50	56.50	56.50	56.50	100
10 Sept 2024	56.32	56.32	56.32	56.32	56.32	100
09 Sept 2024	56.23	56.23	56.23	56.23	56.23	100
06 Sept 2024	55.71	55.71	55.71	55.71	55.71	100
05 Sept 2024	56.68	56.69	56.57	56.57	56.57	300
04 Sept 2024	56.77	56.77	56.77	56.77	56.77	100
03 Sept 2024	56.72	56.72	56.56	56.56	56.56	200
30 Aug 2024	57.15	57.15	57.15	57.15	57.15	100
29 Aug 2024	56.74	56.74	56.74	56.74	56.74	100
28 Aug 2024	56.68	56.68	56.68	56.68	56.68	100
27 Aug 2024	56.96	56.96	56.96	56.96	56.96	200
26 Aug 2024	56.64	56.88	56.64	56.79	56.79	1,400
23 Aug 2024	56.69	56.76	56.69	56.76	56.76	100
22 Aug 2024	56.21	56.21	56.21	56.21	56.21	100
21 Aug 2024	56.66	56.66	56.63	56.63	56.63	200
20 Aug 2024	56.15	56.42	56.15	56.42	56.42	200
19 Aug 2024	56.14	56.37	56.14	56.37	56.37	1,100
16 Aug 2024	56.00	56.00	56.00	56.00	56.00	100
15 Aug 2024	55.86	55.86	55.86	55.86	55.86	100
14 Aug 2024	55.45	55.45	55.42	55.42	55.42	900
13 Aug 2024	55.24	55.24	55.24	55.24	55.24	100
12 Aug 2024	54.54	54.54	54.54	54.54	54.54	100
09 Aug 2024	54.70	54.70	54.70	54.70	54.70	800
08 Aug 2024	54.29	54.29	54.29	54.29	54.29	100
07 Aug 2024	53.38	53.38	53.38	53.38	53.38	100
06 Aug 2024	54.19	54.19	53.66	53.66	53.66	100
05 Aug 2024	52.88	52.95	52.88	52.95	52.95	600
02 Aug 2024	54.43	54.43	54.43	54.43	54.43	100
01 Aug 2024	55.13	55.17	55.13	55.17	55.17	200
31 Jul 2024	55.76	55.76	55.76	55.76	55.76	100
30 Jul 2024	55.66	55.66	55.66	55.66	55.66	100
29 Jul 2024	55.52	55.52	55.52	55.52	55.52	100
26 Jul 2024	55.24	55.24	55.24	55.24	55.24	100
25 Jul 2024	54.76	54.76	54.76	54.76	54.76	100
24 Jul 2024	54.81	54.81	54.81	54.81	54.81	100
23 Jul 2024	55.79	55.79	55.79	55.79	55.79	100
22 Jul 2024	55.83	55.83	55.83	55.83	55.83	100
19 Jul 2024	55.47	55.47	55.47	55.47	55.47	100
18 Jul 2024	55.80	55.80	55.80	55.80	55.80	100
17 Jul 2024	56.58	56.58	56.58	56.58	56.58	100
16 Jul 2024	57.02	57.02	57.02	57.02	57.02	200
15 Jul 2024	56.46	56.46	56.46	56.46	56.46	100
12 Jul 2024	56.07	56.53	56.07	56.31	56.31	600
11 Jul 2024	56.12	56.12	56.12	56.12	56.12	100
10 Jul 2024	56.53	56.53	56.53	56.53	56.53	100
09 Jul 2024	56.16	56.16	56.16	56.16	56.16	100
08 Jul 2024	56.12	56.12	56.12	56.12	56.12	200
05 Jul 2024	56.10	56.10	56.10	56.10	56.10	100
03 Jul 2024	55.75	55.75	55.75	55.75	55.75	100
02 Jul 2024	55.57	55.77	55.56	55.77	55.77	1,300
01 Jul 2024	55.23	55.35	55.23	55.35	55.35	500
28 Jun 2024	55.24	55.24	55.24	55.24	55.24	100
27 Jun 2024	55.33	55.33	55.33	55.33	55.33	100
26 Jun 2024	55.48	55.48	55.48	55.48	55.48	100
25 Jun 2024	55.03	55.03	55.03	55.03	55.03	100
24 Jun 2024	55.07	55.07	55.07	55.07	55.07	100
21 Jun 2024	54.86	54.86	54.86	54.86	54.86	100
20 Jun 2024	54.79	54.80	54.79	54.80	54.80	300
18 Jun 2024	54.94	54.97	54.94	54.97	54.97	2,100
17 Jun 2024	55.04	55.04	55.04	55.04	55.04	100
14 Jun 2024	54.38	54.38	54.38	54.38	54.38	100
13 Jun 2024	54.35	54.48	54.35	54.48	54.48	400
12 Jun 2024	54.56	54.56	54.56	54.56	54.56	100
11 Jun 2024	54.24	54.24	54.24	54.24	54.24	100
10 Jun 2024	53.99	53.99	53.99	53.99	53.99	100
07 Jun 2024	54.06	54.06	54.06	54.06	54.06	100
06 Jun 2024	54.02	54.02	54.02	54.02	54.02	100
05 Jun 2024	53.82	53.99	53.82	53.99	53.99	200
04 Jun 2024	53.69	53.69	53.69	53.69	53.69	100
03 Jun 2024	53.55	53.55	53.55	53.55	53.55	100
31 May 2024	53.70	53.70	53.70	53.70	53.70	100
30 May 2024	53.19	53.19	53.19	53.19	53.19	100
29 May 2024	53.15	53.15	53.15	53.15	53.15	100
28 May 2024	53.39	53.39	53.39	53.39	53.39	100
24 May 2024	53.48	53.48	53.48	53.48	53.48	100
23 May 2024	53.08	53.08	53.08	53.08	53.08	100
22 May 2024	53.76	53.76	53.76	53.76	53.76	100
21 May 2024	54.08	54.08	54.08	54.08	54.08	100
20 May 2024	53.81	53.81	53.81	53.81	53.81	100
17 May 2024	53.97	53.97	53.97	53.97	53.97	100
16 May 2024	53.81	53.81	53.81	53.81	53.81	100
15 May 2024	53.73	53.73	53.73	53.73	53.73	100
14 May 2024	53.56	53.56	53.56	53.56	53.56	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

American Customer Satisfaction ETF (ACSI)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)