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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.99 | 39.01 | 38.50 | 38.57 | 38.57 | -1.28% | 101,368 |
| Mar 27, 2025 | 39.09 | 39.31 | 39.00 | 39.07 | 39.02 | -0.28% | 95,261 |
| Mar 26, 2025 | 39.49 | 39.55 | 39.09 | 39.18 | 39.13 | -0.89% | 82,632 |
| Mar 25, 2025 | 39.46 | 39.59 | 39.42 | 39.53 | 39.48 | 0.28% | 131,451 |
| Mar 24, 2025 | 39.26 | 39.48 | 39.26 | 39.42 | 39.37 | 1.28% | 104,300 |
| Mar 21, 2025 | 38.56 | 38.92 | 38.56 | 38.92 | 38.87 | 0.05% | 133,189 |
| Mar 20, 2025 | 38.86 | 39.16 | 38.80 | 38.90 | 38.85 | -0.13% | 138,672 |
| Mar 19, 2025 | 38.74 | 39.19 | 38.74 | 38.95 | 38.90 | 0.67% | 235,728 |
| Mar 18, 2025 | 39.03 | 39.03 | 38.64 | 38.69 | 38.64 | -0.92% | 138,456 |
| Mar 17, 2025 | 38.88 | 39.21 | 38.81 | 39.05 | 39.00 | 0.46% | 101,619 |
| Mar 14, 2025 | 38.60 | 38.90 | 38.55 | 38.87 | 38.82 | 1.33% | 177,225 |
| Mar 13, 2025 | 38.68 | 38.69 | 38.28 | 38.36 | 38.31 | -0.98% | 183,613 |
| Mar 12, 2025 | 38.98 | 38.98 | 38.50 | 38.74 | 38.69 | 0.39% | 358,489 |
| Mar 11, 2025 | 38.70 | 38.94 | 38.42 | 38.59 | 38.54 | -0.52% | 274,408 |
| Mar 10, 2025 | 39.26 | 39.26 | 38.59 | 38.79 | 38.74 | -2.14% | 229,850 |
| Mar 7, 2025 | 39.50 | 39.69 | 39.12 | 39.64 | 39.59 | 0.35% | 330,740 |
| Mar 6, 2025 | 39.63 | 39.88 | 39.40 | 39.50 | 39.45 | -1.45% | 128,275 |
| Mar 5, 2025 | 39.82 | 40.16 | 39.61 | 40.08 | 40.03 | 0.80% | 119,456 |
| Mar 4, 2025 | 39.81 | 40.12 | 39.55 | 39.76 | 39.71 | -0.50% | 664,423 |
| Mar 3, 2025 | 40.47 | 40.57 | 39.84 | 39.96 | 39.91 | -1.25% | 168,025 |
| Feb 28, 2025 | 40.00 | 40.49 | 39.93 | 40.47 | 40.41 | 1.16% | 152,990 |
| Feb 27, 2025 | 40.54 | 40.64 | 40.00 | 40.00 | 39.95 | -1.26% | 187,069 |
| Feb 26, 2025 | 40.61 | 40.74 | 40.36 | 40.51 | 40.46 | 0.15% | 138,385 |
| Feb 25, 2025 | 40.60 | 40.60 | 40.21 | 40.45 | 40.40 | -0.20% | 125,421 |
| Feb 24, 2025 | 40.85 | 40.85 | 40.46 | 40.53 | 40.48 | -0.42% | 172,590 |
| Feb 21, 2025 | 41.24 | 41.24 | 40.69 | 40.70 | 40.65 | -1.36% | 170,896 |
| Feb 20, 2025 | 41.32 | 41.39 | 41.07 | 41.26 | 41.21 | -0.31% | 162,878 |
| Feb 19, 2025 | 41.22 | 41.40 | 41.12 | 41.39 | 41.34 | 0.41% | 155,275 |
| Feb 18, 2025 | 41.26 | 41.26 | 41.07 | 41.22 | 41.17 | - | 182,949 |
| Feb 14, 2025 | 41.33 | 41.33 | 41.18 | 41.22 | 41.17 | -0.22% | 144,932 |
| Feb 13, 2025 | 41.03 | 41.32 | 40.94 | 41.31 | 41.26 | 0.84% | 143,615 |
| Feb 12, 2025 | 40.80 | 41.08 | 40.80 | 40.97 | 40.91 | -0.52% | 206,971 |
| Feb 11, 2025 | 41.03 | 41.22 | 40.99 | 41.18 | 41.13 | 0.19% | 208,098 |
| Feb 10, 2025 | 41.01 | 41.19 | 41.01 | 41.10 | 41.05 | 0.44% | 112,620 |
| Feb 7, 2025 | 41.24 | 41.30 | 40.87 | 40.92 | 40.87 | -0.78% | 152,536 |
| Feb 6, 2025 | 41.19 | 41.26 | 41.05 | 41.24 | 41.19 | 0.32% | 146,756 |
| Feb 5, 2025 | 40.83 | 41.12 | 40.83 | 41.11 | 41.06 | 0.44% | 112,432 |
| Feb 4, 2025 | 40.76 | 40.95 | 40.64 | 40.93 | 40.88 | 0.39% | 167,234 |
| Feb 3, 2025 | 40.61 | 40.86 | 40.42 | 40.77 | 40.72 | -0.49% | 146,621 |
| Jan 31, 2025 | 41.22 | 41.36 | 40.92 | 40.97 | 40.92 | -0.24% | 169,553 |
| Jan 30, 2025 | 41.14 | 41.14 | 40.83 | 41.07 | 41.02 | 0.15% | 326,467 |
| Jan 29, 2025 | 41.16 | 41.16 | 40.86 | 41.01 | 40.96 | -0.34% | 136,293 |
| Jan 28, 2025 | 41.01 | 41.21 | 40.80 | 41.15 | 41.10 | 0.49% | 156,137 |
| Jan 27, 2025 | 40.77 | 40.97 | 40.55 | 40.95 | 40.90 | -0.99% | 208,807 |
| Jan 24, 2025 | 41.44 | 41.49 | 41.26 | 41.36 | 41.31 | -0.17% | 131,302 |
| Jan 23, 2025 | 41.19 | 41.43 | 41.09 | 41.43 | 41.38 | 0.44% | 107,023 |
| Jan 22, 2025 | 41.21 | 41.34 | 41.18 | 41.25 | 41.20 | 0.59% | 108,384 |
| Jan 21, 2025 | 40.86 | 41.03 | 40.79 | 41.01 | 40.96 | 0.66% | 312,051 |
| Jan 17, 2025 | 40.84 | 40.91 | 40.64 | 40.74 | 40.69 | 0.84% | 150,088 |
| Jan 16, 2025 | 40.61 | 40.61 | 40.34 | 40.40 | 40.35 | -0.15% | 362,474 |