Aptus Collared Investment Opportunity ETF (ACIO)
BATS: ACIO · Real-Time Price · USD
42.41
-0.09 (-0.20%)
Aug 15, 2025, 4:00 PM - Market closed
ACIO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 42.48 | 42.54 | 42.41 | 42.41 | - | -0.20% | 183,896 |
Aug 14, 2025 | 42.39 | 42.52 | 42.35 | 42.50 | 42.50 | 0.06% | 101,167 |
Aug 13, 2025 | 42.42 | 42.48 | 42.34 | 42.48 | 42.48 | 0.46% | 114,794 |
Aug 12, 2025 | 42.04 | 42.30 | 41.98 | 42.28 | 42.28 | 0.79% | 114,795 |
Aug 11, 2025 | 42.10 | 42.11 | 41.89 | 41.95 | 41.95 | -0.26% | 104,727 |
Aug 8, 2025 | 41.81 | 42.10 | 41.81 | 42.06 | 42.06 | 0.55% | 92,580 |
Aug 7, 2025 | 42.03 | 42.08 | 41.66 | 41.83 | 41.83 | -0.07% | 98,523 |
Aug 6, 2025 | 41.59 | 41.91 | 41.58 | 41.86 | 41.86 | 0.89% | 173,130 |
Aug 5, 2025 | 41.73 | 41.77 | 41.49 | 41.49 | 41.49 | -0.38% | 128,200 |
Aug 4, 2025 | 41.34 | 41.75 | 41.34 | 41.65 | 41.65 | 0.95% | 79,870 |
Aug 1, 2025 | 41.38 | 41.45 | 41.18 | 41.26 | 41.26 | -1.14% | 143,034 |
Jul 31, 2025 | 42.22 | 42.22 | 41.69 | 41.74 | 41.74 | -0.49% | 137,613 |
Jul 30, 2025 | 42.06 | 42.10 | 41.81 | 41.94 | 41.94 | -0.05% | 115,270 |
Jul 29, 2025 | 42.05 | 42.10 | 41.94 | 41.96 | 41.96 | -0.24% | 128,762 |
Jul 28, 2025 | 42.11 | 42.14 | 41.97 | 42.06 | 42.06 | - | 135,063 |
Jul 25, 2025 | 41.91 | 42.08 | 41.91 | 42.06 | 42.06 | 0.39% | 98,136 |
Jul 24, 2025 | 41.90 | 41.99 | 41.88 | 41.90 | 41.90 | 0.11% | 70,979 |
Jul 23, 2025 | 41.80 | 41.85 | 41.64 | 41.85 | 41.85 | 0.26% | 131,735 |
Jul 22, 2025 | 41.69 | 41.76 | 41.64 | 41.74 | 41.74 | 0.22% | 81,424 |
Jul 21, 2025 | 41.59 | 41.81 | 41.59 | 41.65 | 41.65 | 0.14% | 171,015 |
Jul 18, 2025 | 41.69 | 41.70 | 41.53 | 41.59 | 41.59 | -0.13% | 208,485 |
Jul 17, 2025 | 41.57 | 41.69 | 41.51 | 41.65 | 41.65 | 0.24% | 127,838 |
Jul 16, 2025 | 41.48 | 41.57 | 41.25 | 41.55 | 41.55 | 0.30% | 261,562 |
Jul 15, 2025 | 41.71 | 41.71 | 41.42 | 41.42 | 41.42 | -0.38% | 404,764 |
Jul 14, 2025 | 41.45 | 41.63 | 41.38 | 41.58 | 41.58 | 0.19% | 226,202 |
Jul 11, 2025 | 41.46 | 41.54 | 41.41 | 41.50 | 41.50 | -0.26% | 124,677 |
Jul 10, 2025 | 41.54 | 41.67 | 41.47 | 41.61 | 41.61 | 0.10% | 154,111 |
Jul 9, 2025 | 41.52 | 41.59 | 41.41 | 41.57 | 41.57 | 0.43% | 219,993 |
Jul 8, 2025 | 41.43 | 41.50 | 41.37 | 41.39 | 41.39 | -0.12% | 160,845 |
Jul 7, 2025 | 41.56 | 41.65 | 41.35 | 41.44 | 41.44 | -0.67% | 105,907 |
Jul 3, 2025 | 41.53 | 41.79 | 41.53 | 41.72 | 41.72 | 0.68% | 136,396 |
Jul 2, 2025 | 41.32 | 41.51 | 41.32 | 41.44 | 41.44 | 0.14% | 163,057 |
Jul 1, 2025 | 41.28 | 41.46 | 41.25 | 41.38 | 41.38 | -0.05% | 211,344 |
Jun 30, 2025 | 41.30 | 41.62 | 41.27 | 41.40 | 41.40 | 0.44% | 209,234 |
Jun 27, 2025 | 41.07 | 41.89 | 41.06 | 41.22 | 41.22 | 0.24% | 173,262 |
Jun 26, 2025 | 40.87 | 41.21 | 40.87 | 41.12 | 41.07 | 0.51% | 179,303 |
Jun 25, 2025 | 40.93 | 40.98 | 40.85 | 40.91 | 40.86 | 0.06% | 149,778 |
Jun 24, 2025 | 40.82 | 40.95 | 40.71 | 40.89 | 40.83 | 0.50% | 137,169 |
Jun 23, 2025 | 40.46 | 40.98 | 40.31 | 40.68 | 40.63 | 0.74% | 155,685 |
Jun 20, 2025 | 40.53 | 40.61 | 40.34 | 40.38 | 40.33 | -0.22% | 144,133 |
Jun 18, 2025 | 40.61 | 40.70 | 40.46 | 40.47 | 40.42 | -0.20% | 144,522 |
Jun 17, 2025 | 40.60 | 40.75 | 40.54 | 40.55 | 40.50 | -0.49% | 125,623 |
Jun 16, 2025 | 40.68 | 40.90 | 40.68 | 40.75 | 40.70 | 0.39% | 125,398 |
Jun 13, 2025 | 40.55 | 40.83 | 40.55 | 40.59 | 40.54 | -0.59% | 114,942 |
Jun 12, 2025 | 40.57 | 40.95 | 40.57 | 40.83 | 40.78 | 0.42% | 139,546 |
Jun 11, 2025 | 40.79 | 40.86 | 40.58 | 40.66 | 40.61 | -0.22% | 261,237 |
Jun 10, 2025 | 40.52 | 40.80 | 40.52 | 40.75 | 40.70 | 0.47% | 98,291 |
Jun 9, 2025 | 40.64 | 40.70 | 40.52 | 40.56 | 40.51 | -0.27% | 499,678 |
Jun 6, 2025 | 40.55 | 40.76 | 40.55 | 40.67 | 40.62 | 0.64% | 82,453 |
Jun 5, 2025 | 40.59 | 40.73 | 40.31 | 40.41 | 40.36 | -0.32% | 98,509 |