Aptus Collared Investment Opportunity ETF (ACIO)
BATS: ACIO · Real-Time Price · USD
38.69
+0.12 (0.31%)
Mar 31, 2025, 3:59 PM EDT - Market closed

ACIO Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 10, 2019Mar 28, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25202020202021202120222022202320232024202420252025010.0020.0030.0040.0038.57

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202538.9939.0138.5038.5738.57-1.28%101,368
Mar 27, 202539.0939.3139.0039.0739.02-0.28%95,261
Mar 26, 202539.4939.5539.0939.1839.13-0.89%82,632
Mar 25, 202539.4639.5939.4239.5339.480.28%131,451
Mar 24, 202539.2639.4839.2639.4239.371.28%104,300
Mar 21, 202538.5638.9238.5638.9238.870.05%133,189
Mar 20, 202538.8639.1638.8038.9038.85-0.13%138,672
Mar 19, 202538.7439.1938.7438.9538.900.67%235,728
Mar 18, 202539.0339.0338.6438.6938.64-0.92%138,456
Mar 17, 202538.8839.2138.8139.0539.000.46%101,619
Mar 14, 202538.6038.9038.5538.8738.821.33%177,225
Mar 13, 202538.6838.6938.2838.3638.31-0.98%183,613
Mar 12, 202538.9838.9838.5038.7438.690.39%358,489
Mar 11, 202538.7038.9438.4238.5938.54-0.52%274,408
Mar 10, 202539.2639.2638.5938.7938.74-2.14%229,850
Mar 7, 202539.5039.6939.1239.6439.590.35%330,740
Mar 6, 202539.6339.8839.4039.5039.45-1.45%128,275
Mar 5, 202539.8240.1639.6140.0840.030.80%119,456
Mar 4, 202539.8140.1239.5539.7639.71-0.50%664,423
Mar 3, 202540.4740.5739.8439.9639.91-1.25%168,025
Feb 28, 202540.0040.4939.9340.4740.411.16%152,990
Feb 27, 202540.5440.6440.0040.0039.95-1.26%187,069
Feb 26, 202540.6140.7440.3640.5140.460.15%138,385
Feb 25, 202540.6040.6040.2140.4540.40-0.20%125,421
Feb 24, 202540.8540.8540.4640.5340.48-0.42%172,590
Feb 21, 202541.2441.2440.6940.7040.65-1.36%170,896
Feb 20, 202541.3241.3941.0741.2641.21-0.31%162,878
Feb 19, 202541.2241.4041.1241.3941.340.41%155,275
Feb 18, 202541.2641.2641.0741.2241.17-182,949
Feb 14, 202541.3341.3341.1841.2241.17-0.22%144,932
Feb 13, 202541.0341.3240.9441.3141.260.84%143,615
Feb 12, 202540.8041.0840.8040.9740.91-0.52%206,971
Feb 11, 202541.0341.2240.9941.1841.130.19%208,098
Feb 10, 202541.0141.1941.0141.1041.050.44%112,620
Feb 7, 202541.2441.3040.8740.9240.87-0.78%152,536
Feb 6, 202541.1941.2641.0541.2441.190.32%146,756
Feb 5, 202540.8341.1240.8341.1141.060.44%112,432
Feb 4, 202540.7640.9540.6440.9340.880.39%167,234
Feb 3, 202540.6140.8640.4240.7740.72-0.49%146,621
Jan 31, 202541.2241.3640.9240.9740.92-0.24%169,553
Jan 30, 202541.1441.1440.8341.0741.020.15%326,467
Jan 29, 202541.1641.1640.8641.0140.96-0.34%136,293
Jan 28, 202541.0141.2140.8041.1541.100.49%156,137
Jan 27, 202540.7740.9740.5540.9540.90-0.99%208,807
Jan 24, 202541.4441.4941.2641.3641.31-0.17%131,302
Jan 23, 202541.1941.4341.0941.4341.380.44%107,023
Jan 22, 202541.2141.3441.1841.2541.200.59%108,384
Jan 21, 202540.8641.0340.7941.0140.960.66%312,051
Jan 17, 202540.8440.9140.6440.7440.690.84%150,088
Jan 16, 202540.6140.6140.3440.4040.35-0.15%362,474