S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.93 -0.92% VIX 19.49 +14.31% US 10Y 4.66 +0.63% DXY 101.12 -0.06% GOLD 4,137.30 +1.63% CRUDE 86.30 +1.64% BITCOIN 65,874.06 -0.95%
Next Bullish Trade
Sign in
ACSI

ACSI ACSI

$75.82 +0.22 (+0.28%)
Extended · +1.24σ Grade C
+ Compare Open in Sniper

Historical prices · daily

123 sessions
Date Open High Low Close Volume
2026-07-21 $75.82 $75.82 $75.82 $75.82 0.0M
2026-07-20 $76.06 $76.06 $75.60 $75.60 0.0M
2026-07-17 $76.27 $76.48 $76.06 $76.06 0.0M
2026-07-16 $76.72 $76.72 $76.72 $76.72 0.0M
2026-07-15 $76.47 $76.47 $76.47 $76.47 0.0M
2026-07-14 $76.45 $76.52 $76.37 $76.52 0.0M
2026-07-13 $76.19 $76.19 $76.08 $76.08 0.0M
2026-07-10 $76.16 $76.23 $76.16 $76.23 0.0M
2026-07-09 $76.00 $76.00 $76.00 $76.00 0.0M
2026-07-08 $75.33 $75.33 $75.33 $75.33 0.0M
2026-07-07 $75.81 $75.81 $75.81 $75.81 0.0M
2026-07-06 $75.45 $75.45 $75.45 $75.45 0.0M
2026-07-02 $74.83 $74.93 $74.64 $74.93 0.0M
2026-07-01 $75.02 $75.02 $75.02 $75.02 0.0M
2026-06-30 $74.04 $74.04 $74.04 $74.04 0.0M
2026-06-29 $73.91 $73.91 $73.91 $73.91 0.0M
2026-06-26 $73.40 $73.40 $73.40 $73.40 0.0M
2026-06-25 $73.53 $73.53 $73.01 $73.01 0.0M
2026-06-24 $73.80 $73.80 $73.80 $73.80 0.0M
2026-06-23 $73.75 $73.75 $73.75 $73.75 0.0M
2026-06-22 $73.30 $73.30 $73.30 $73.30 0.0M
2026-06-18 $74.19 $74.19 $73.82 $73.82 0.0M
2026-06-17 $73.70 $73.70 $73.70 $73.70 0.0M
2026-06-16 $74.87 $74.87 $74.69 $74.69 0.0M
2026-06-15 $74.85 $74.85 $74.66 $74.66 0.0M
2026-06-12 $74.02 $74.02 $73.93 $73.93 0.0M
2026-06-11 $72.60 $73.46 $72.60 $73.46 0.0M
2026-06-10 $73.09 $73.09 $72.64 $72.64 0.0M
2026-06-09 $72.58 $73.18 $72.58 $73.18 0.0M
2026-06-08 $73.19 $73.19 $73.19 $73.19 0.0M
2026-06-05 $73.43 $73.43 $73.43 $73.43 0.0M
2026-06-04 $73.90 $73.90 $73.90 $73.90 0.0M
2026-06-03 $73.14 $73.14 $73.14 $73.14 0.0M
2026-06-02 $74.02 $74.19 $73.82 $73.82 0.0M
2026-06-01 $74.46 $74.93 $74.46 $74.93 0.0M
2026-05-29 $74.56 $74.56 $74.56 $74.56 0.0M
2026-05-28 $73.19 $73.19 $73.19 $73.19 0.0M
2026-05-27 $72.79 $72.79 $72.79 $72.79 0.0M
2026-05-26 $72.47 $72.47 $72.47 $72.47 0.0M
2026-05-22 $72.33 $72.33 $72.28 $72.28 0.0M
2026-05-21 $71.35 $71.35 $71.35 $71.35 0.0M
2026-05-20 $71.06 $71.06 $71.06 $71.06 0.0M
2026-05-19 $70.35 $70.35 $70.35 $70.35 0.0M
2026-05-18 $70.81 $70.81 $70.81 $70.81 0.0M
2026-05-15 $70.64 $70.64 $70.64 $70.64 0.0M
2026-05-14 $71.03 $71.03 $71.03 $71.03 0.0M
2026-05-13 $70.75 $70.91 $70.75 $70.91 0.0M
2026-05-12 $70.69 $70.82 $70.69 $70.82 0.0M
2026-05-11 $70.30 $70.30 $70.30 $70.30 0.0M
2026-05-08 $71.17 $71.17 $71.17 $71.17 0.0M
2026-05-07 $70.40 $70.40 $70.40 $70.40 0.0M
2026-05-06 $70.89 $70.89 $70.89 $70.89 0.0M
2026-05-05 $69.71 $69.71 $69.71 $69.71 0.0M
2026-05-04 $69.79 $69.79 $69.29 $69.29 0.0M
2026-05-01 $70.04 $70.04 $70.04 $70.04 0.0M
2026-04-30 $70.10 $70.10 $70.10 $70.10 0.0M
2026-04-29 $69.35 $69.35 $69.35 $69.35 0.0M
2026-04-28 $69.29 $69.29 $69.29 $69.29 0.0M
2026-04-27 $69.24 $69.24 $69.21 $69.21 0.0M
2026-04-24 $69.32 $69.32 $69.32 $69.32 0.0M
2026-04-23 $69.05 $69.18 $69.05 $69.18 0.0M
2026-04-22 $69.33 $69.33 $69.33 $69.33 0.0M
2026-04-21 $69.61 $69.61 $69.36 $69.36 0.0M
2026-04-20 $69.47 $69.65 $69.47 $69.65 0.0M
2026-04-17 $69.48 $69.48 $69.48 $69.48 0.0M
2026-04-16 $68.69 $68.69 $68.69 $68.69 0.0M
2026-04-15 $68.40 $68.40 $68.40 $68.40 0.0M
2026-04-14 $68.04 $68.04 $68.04 $68.04 0.0M
2026-04-13 $66.83 $67.34 $66.83 $67.34 0.0M
2026-04-10 $66.80 $66.80 $66.80 $66.80 0.0M
2026-04-09 $67.36 $67.36 $67.36 $67.36 0.0M
2026-04-08 $66.87 $66.87 $66.87 $66.87 0.0M
2026-04-07 $64.88 $65.25 $64.88 $65.25 0.0M
2026-04-06 $64.71 $65.18 $64.71 $65.18 0.0M
2026-04-02 $64.88 $64.88 $64.88 $64.88 0.0M
2026-04-01 $64.56 $64.70 $64.56 $64.70 0.0M
2026-03-31 $64.50 $64.50 $64.50 $64.50 0.0M
2026-03-30 $63.10 $63.10 $63.10 $63.10 0.0M
2026-03-27 $63.07 $63.07 $63.07 $63.07 0.0M
2026-03-26 $64.90 $64.90 $64.35 $64.35 0.0M
2026-03-25 $65.47 $65.47 $65.17 $65.26 0.0M
2026-03-24 $64.66 $64.66 $64.66 $64.66 0.0M
2026-03-23 $64.26 $64.63 $64.26 $64.63 0.0M
2026-03-20 $63.96 $63.96 $63.96 $63.96 0.0M
2026-03-19 $64.57 $64.57 $64.57 $64.57 0.0M
2026-03-18 $64.43 $64.43 $64.43 $64.43 0.0M
2026-03-17 $65.52 $65.52 $65.52 $65.52 0.0M
2026-03-16 $65.38 $65.38 $65.38 $65.38 0.0M
2026-03-13 $64.88 $64.88 $64.88 $64.88 0.0M
2026-03-12 $65.16 $65.16 $65.16 $65.16 0.0M
2026-03-11 $66.16 $66.16 $66.16 $66.16 0.0M
2026-03-10 $66.29 $66.29 $66.29 $66.29 0.0M
2026-03-09 $66.45 $66.45 $66.45 $66.45 0.0M
2026-03-06 $66.13 $66.28 $66.13 $66.28 0.0M
2026-03-05 $67.32 $67.32 $66.96 $67.00 0.0M
2026-03-04 $67.65 $67.65 $67.65 $67.65 0.0M
2026-03-03 $66.75 $67.40 $66.75 $67.40 0.0M
2026-03-02 $67.72 $67.72 $67.72 $67.72 0.0M
2026-02-27 $67.53 $67.86 $67.53 $67.86 0.0M
2026-02-26 $67.32 $67.32 $67.32 $67.32 0.0M
2026-02-25 $67.16 $67.16 $67.16 $67.16 0.0M
2026-02-24 $66.57 $66.57 $66.57 $66.57 0.0M
2026-02-23 $65.98 $66.06 $65.98 $66.06 0.0M
2026-02-20 $66.77 $67.15 $66.77 $67.15 0.0M
2026-02-19 $66.53 $66.53 $66.44 $66.50 0.0M
2026-02-18 $66.76 $66.76 $66.76 $66.76 0.0M
2026-02-17 $66.24 $66.49 $66.13 $66.49 0.0M
2026-02-13 $66.50 $66.50 $66.19 $66.25 0.0M
2026-02-12 $66.51 $66.53 $66.24 $66.24 0.0M
2026-02-11 $67.15 $67.15 $67.15 $67.15 0.0M
2026-02-10 $67.49 $67.49 $67.49 $67.49 0.0M
2026-02-09 $67.81 $67.81 $67.81 $67.81 0.0M
2026-02-06 $67.97 $67.97 $67.97 $67.97 0.0M
2026-02-05 $67.21 $67.21 $67.21 $67.21 0.0M
2026-02-04 $68.02 $68.02 $68.02 $68.02 0.0M
2026-02-03 $67.61 $67.72 $67.61 $67.72 0.0M
2026-02-02 $67.71 $67.71 $67.71 $67.71 0.0M
2026-01-30 $67.02 $67.02 $67.02 $67.02 0.0M
2026-01-29 $67.10 $67.10 $67.10 $67.10 0.0M
2026-01-28 $66.58 $66.58 $66.58 $66.58 0.0M
2026-01-27 $66.92 $66.92 $66.92 $66.92 0.0M
2026-01-26 $67.53 $67.53 $67.53 $67.53 0.0M
2026-01-23 $67.32 $67.38 $67.32 $67.38 0.0M