Australia markets closed

American Customer Satisfaction ETF (ACSI)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
53.26-0.08 (-0.15%)
At close: 11:02AM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202453.2653.2653.2653.2653.26100
10 May 202453.3453.3453.3453.3453.34100
09 May 202453.2753.2753.2753.2753.27100
08 May 202452.8152.8152.8152.8152.81100
07 May 202452.8152.8152.8152.8152.81100
06 May 202452.6252.6252.6252.6252.62100
03 May 202452.0952.2652.0952.2652.26200
02 May 202451.6351.6351.6351.6351.63100
01 May 202451.1551.1551.1551.1551.15100
30 Apr 202451.0151.0151.0151.0151.01100
29 Apr 202451.7651.7651.7251.7251.72800
26 Apr 202451.4451.4451.4451.4451.44100
25 Apr 202450.7850.7850.7850.7850.78100
24 Apr 202450.8450.8450.8450.8450.84100
23 Apr 202450.7050.7050.7050.7050.70100
22 Apr 202450.1850.1850.1850.1850.18200
19 Apr 202449.9249.9249.9249.9249.92100
18 Apr 202449.9649.9649.9649.9649.96200
17 Apr 202449.9549.9549.9549.9549.95100
16 Apr 202449.9049.9049.9049.9049.90100
15 Apr 202449.7949.7949.7949.7949.79100
12 Apr 202450.1850.1850.1850.1850.18100
11 Apr 202450.9850.9850.9850.9850.98200
10 Apr 202450.6650.6650.6650.6650.66200
09 Apr 202451.1551.1551.1551.1551.15200
08 Apr 202451.0751.0751.0751.0751.07200
05 Apr 202451.0851.0851.0851.0851.08100
04 Apr 202450.7150.7150.7150.7150.71100
03 Apr 202451.1951.1951.1951.1951.19100
02 Apr 202451.2051.2051.2051.2051.20100
01 Apr 202451.8851.9051.8851.9051.90300
28 Mar 202451.8851.8851.8851.8851.88100
27 Mar 202451.7651.7651.7651.7651.76100
26 Mar 202451.2651.2651.2651.2651.26100
25 Mar 202451.2951.2951.1251.1251.12900
22 Mar 202451.3251.3251.3251.3251.32100
21 Mar 202451.3851.3851.3851.3851.38100
20 Mar 202451.2251.2251.2251.2251.22100
19 Mar 202450.7350.7350.7350.7350.73100
18 Mar 202450.4450.4450.3850.3850.38100
15 Mar 202450.0050.0050.0050.0050.00100
14 Mar 202450.2250.2250.2250.2250.22100
13 Mar 202450.4250.4250.3150.3150.31300
12 Mar 202450.1050.2550.1050.2550.25400
11 Mar 202449.4749.7549.4749.7549.752,800
08 Mar 202449.6349.6349.6349.6349.63100
07 Mar 202449.9749.9749.9749.9749.97100
06 Mar 202449.7149.7449.7149.7449.74300
05 Mar 202449.7549.7749.7549.7749.77200
04 Mar 202450.1550.1550.1550.1550.15100
01 Mar 202450.4350.4350.4350.4350.43100
29 Feb 202450.4250.4250.4250.4250.42100
28 Feb 202450.1350.1450.1350.1450.142,200
27 Feb 202450.2350.2350.2350.2350.23100
26 Feb 202450.0050.0049.9649.9649.96200
23 Feb 202450.2350.2350.2350.2350.23100
22 Feb 202450.0350.0350.0350.0350.03100
21 Feb 202449.4949.4949.4949.4949.49100
20 Feb 202449.2249.2249.2249.2249.22500
16 Feb 202449.5349.5449.4949.4949.491,000
15 Feb 202449.8349.8349.8349.8349.83100
14 Feb 202449.2449.4949.2449.4949.49600
13 Feb 202449.2049.2049.2049.2049.20100
12 Feb 202450.1650.1650.1650.1650.16100
09 Feb 202450.2550.2550.2550.2550.25100
08 Feb 202449.9950.0149.9650.0150.011,100
07 Feb 202450.0750.0750.0750.0750.07100
06 Feb 202449.8549.8549.8549.8549.85100
05 Feb 202449.3349.6049.3349.6049.60600
02 Feb 202450.1650.1650.0350.0350.031,000
01 Feb 202449.7149.7149.7149.7149.71100
31 Jan 202449.2549.2549.2549.2549.25100
30 Jan 202450.0950.0950.0950.0950.09100
29 Jan 202450.1950.1950.1950.1950.19100
26 Jan 202449.9449.9449.9449.9449.94100
25 Jan 202449.7849.7849.7849.7849.78100
24 Jan 202449.6649.6649.6649.6649.66100
23 Jan 202449.6249.7549.6249.7549.751,000
22 Jan 202449.5749.5949.5749.5849.581,000
19 Jan 202449.4049.4049.4049.4049.40100
18 Jan 202449.0449.0449.0449.0449.04100
17 Jan 202448.7748.7748.7748.7748.77100
16 Jan 202448.8348.8348.8348.8348.831,000
12 Jan 202449.1749.1749.1749.1749.17100
11 Jan 202449.2149.4949.2149.4949.491,100
10 Jan 202449.6849.6849.6849.6849.681,100
09 Jan 202449.2249.6949.2249.6349.631,300
08 Jan 202449.2649.6549.2649.6549.65300
05 Jan 202449.0649.0649.0649.0649.06100
04 Jan 202448.9648.9648.9648.9648.96100
03 Jan 202449.2049.2049.2049.2049.20100
02 Jan 202449.8049.8049.8049.8049.80200
29 Dec 202350.0950.1049.9749.9749.972,100
28 Dec 202350.2450.2450.1550.1550.15600
27 Dec 202350.1250.1250.1250.1250.12100
26 Dec 202350.0950.0950.0950.0950.09200
22 Dec 202349.9449.9449.9449.9449.94100
22 Dec 20230.502 Dividend
21 Dec 202350.3650.3650.3650.3649.86100
20 Dec 202350.5050.5049.8849.8849.39500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...