MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACSI — American Customer Satisfaction ETF
Cboe BZXAmerican Customer Satisfaction ETF
$74.55
-0.50(-0.67%)
- O
- 74.55
- H
- 74.55
- L
- 74.55
- V
- 307.35
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$74.55
Period Return+35.38%
Period High$78.64
Period Low$54.61
Avg Daily Volume292
Total Trading Days365
ACSI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $74.55 | $74.55 | $74.55 | $74.55 | $-0.50 | -0.67% | 307 | $74.54 | $74.55 $74.55 |
| Sep 30, 2026 | $75.51 | $75.51 | $75.05 | $75.05 | $-0.43 | -0.57% | 779 | $75.46 | $75.05 $75.51 |
| Sep 29, 2026 | $75.26 | $75.48 | $75.26 | $75.48 | $-0.30 | -0.40% | 883 | $75.36 | $75.26 $75.48 |
| Sep 28, 2026 | $75.78 | $75.78 | $75.78 | $75.78 | $-0.90 | -1.17% | 29 | $76.02 | $75.78 $75.78 |
| Sep 25, 2026 | $76.23 | $76.68 | $76.23 | $76.67 | +$0.50 | +0.66% | 307 | $76.38 | $76.23 $76.68 |
| Sep 24, 2026 | $76.17 | $76.17 | $76.17 | $76.17 | +$0.03 | +0.04% | 39 | $76.10 | $76.17 $76.17 |
| Sep 23, 2026 | $76.46 | $76.48 | $76.14 | $76.14 | $-0.59 | -0.77% | 697 | $76.40 | $76.14 $76.48 |
| Sep 22, 2026 | $76.73 | $76.73 | $76.73 | $76.73 | $-0.79 | -1.02% | 32 | $77.14 | $76.73 $76.73 |
| Sep 21, 2026 | $77.41 | $77.59 | $77.40 | $77.52 | +$0.85 | +1.11% | 1,919 | $77.45 | $77.40 $77.59 |
| Sep 18, 2026 | $76.59 | $76.71 | $76.59 | $76.68 | $-0.41 | -0.53% | 1,021 | $76.70 | $76.59 $76.71 |
| Sep 17, 2026 | $77.09 | $77.09 | $77.09 | $77.09 | +$0.34 | +0.44% | 178 | $77.01 | $77.09 $77.09 |
| Sep 16, 2026 | $76.75 | $76.75 | $76.75 | $76.75 | $-0.74 | -0.95% | 24 | $77.19 | $76.75 $76.75 |
| Sep 15, 2026 | $77.49 | $77.49 | $77.49 | $77.49 | $-0.66 | -0.85% | 37 | $77.95 | $77.49 $77.49 |
| Sep 14, 2026 | $77.98 | $78.15 | $77.98 | $78.15 | +$0.16 | +0.20% | 137 | $77.96 | $77.98 $78.15 |
| Sep 11, 2026 | $78.00 | $78.00 | $78.00 | $78.00 | +$1.23 | +1.60% | 21 | $77.86 | $78.00 $78.00 |
| Sep 10, 2026 | $76.86 | $76.86 | $76.77 | $76.77 | $-0.17 | -0.22% | 1,030 | $76.82 | $76.77 $76.86 |
| Sep 9, 2026 | $77.07 | $77.07 | $76.94 | $76.94 | $-0.44 | -0.57% | 292 | $77.06 | $76.94 $77.07 |
| Sep 8, 2026 | $77.38 | $77.38 | $77.38 | $77.38 | $-0.63 | -0.81% | 35 | $77.45 | $77.38 $77.38 |
| Sep 4, 2026 | $78.01 | $78.01 | $78.01 | $78.01 | $-0.63 | -0.80% | 24 | $78.23 | $78.01 $78.01 |
| Sep 3, 2026 | $78.13 | $78.64 | $78.13 | $78.64 | +$0.98 | +1.26% | 924 | $78.14 | $78.13 $78.64 |
| Sep 2, 2026 | $77.66 | $77.66 | $77.66 | $77.66 | +$1.02 | +1.33% | 20 | $77.40 | $77.66 $77.66 |
| Sep 1, 2026 | $77.00 | $77.00 | $76.64 | $76.64 | $-0.36 | -0.47% | 922 | $77.00 | $76.64 $77.00 |
| Aug 31, 2026 | $77.02 | $77.02 | $77.00 | $77.00 | $-0.46 | -0.59% | 665 | $77.03 | $77.00 $77.02 |
| Aug 28, 2026 | $77.46 | $77.46 | $77.46 | $77.46 | +$0.50 | +0.65% | 37 | $77.37 | $77.46 $77.46 |
| Aug 27, 2026 | $76.96 | $76.96 | $76.96 | $76.96 | $-0.72 | -0.93% | 99 | $77.01 | $76.96 $76.96 |
| Aug 26, 2026 | $77.68 | $77.68 | $77.68 | $77.68 | +$0.01 | +0.01% | 79 | $77.58 | $77.68 $77.68 |
| Aug 25, 2026 | $77.48 | $77.67 | $77.48 | $77.67 | +$0.13 | +0.17% | 309 | $77.51 | $77.48 $77.67 |
| Aug 24, 2026 | $77.47 | $77.54 | $77.47 | $77.54 | +$0.74 | +0.96% | 332 | $77.41 | $77.47 $77.54 |
| Aug 21, 2026 | $76.73 | $76.80 | $76.73 | $76.80 | +$0.28 | +0.37% | 216 | $76.74 | $76.73 $76.80 |
| Aug 20, 2026 | $76.52 | $76.52 | $76.52 | $76.52 | $-0.81 | -1.05% | 31 | $76.69 | $76.52 $76.52 |