Aptus Collared Investment Opportunity ETF (ACIO)
 BATS: ACIO · Real-Time Price · USD
 43.99
 -0.41 (-0.92%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
ACIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 44.21 | 44.38 | 43.97 | 43.99 | - | -0.92% | 115,954 | 
| Oct 29, 2025 | 44.56 | 44.58 | 44.22 | 44.40 | 44.40 | -0.25% | 93,105 | 
| Oct 28, 2025 | 44.44 | 44.69 | 44.41 | 44.51 | 44.51 | 0.20% | 160,932 | 
| Oct 27, 2025 | 44.28 | 44.43 | 44.26 | 44.42 | 44.42 | 0.93% | 248,383 | 
| Oct 24, 2025 | 43.93 | 44.07 | 43.86 | 44.01 | 44.01 | 0.55% | 107,028 | 
| Oct 23, 2025 | 43.58 | 43.82 | 43.54 | 43.77 | 43.77 | 0.48% | 106,660 | 
| Oct 22, 2025 | 43.77 | 43.77 | 43.41 | 43.56 | 43.56 | -0.39% | 123,591 | 
| Oct 21, 2025 | 43.73 | 43.78 | 43.66 | 43.73 | 43.73 | -0.05% | 130,996 | 
| Oct 20, 2025 | 43.54 | 43.80 | 43.54 | 43.75 | 43.75 | 0.64% | 74,931 | 
| Oct 17, 2025 | 43.18 | 43.55 | 43.18 | 43.47 | 43.47 | 0.31% | 78,127 | 
| Oct 16, 2025 | 43.59 | 43.64 | 43.16 | 43.34 | 43.34 | -0.40% | 110,405 | 
| Oct 15, 2025 | 43.60 | 43.73 | 43.29 | 43.51 | 43.51 | 0.14% | 152,471 | 
| Oct 14, 2025 | 43.16 | 43.56 | 43.09 | 43.45 | 43.45 | - | 183,031 | 
| Oct 13, 2025 | 43.36 | 43.50 | 43.29 | 43.45 | 43.45 | 0.92% | 74,618 | 
| Oct 10, 2025 | 43.91 | 43.91 | 43.05 | 43.05 | 43.05 | -1.61% | 140,268 | 
| Oct 9, 2025 | 43.84 | 43.84 | 43.67 | 43.76 | 43.76 | -0.09% | 94,825 | 
| Oct 8, 2025 | 43.67 | 43.84 | 43.58 | 43.80 | 43.80 | 0.30% | 169,386 | 
| Oct 7, 2025 | 43.82 | 43.82 | 43.56 | 43.67 | 43.67 | -0.07% | 115,729 | 
| Oct 6, 2025 | 43.62 | 43.76 | 43.62 | 43.70 | 43.70 | 0.25% | 114,445 | 
| Oct 3, 2025 | 43.58 | 43.76 | 43.58 | 43.59 | 43.59 | 0.05% | 81,316 | 
| Oct 2, 2025 | 43.65 | 43.66 | 43.46 | 43.57 | 43.57 | 0.02% | 149,974 | 
| Oct 1, 2025 | 43.15 | 43.62 | 43.15 | 43.56 | 43.56 | 0.30% | 142,155 | 
| Sep 30, 2025 | 43.23 | 43.51 | 43.23 | 43.43 | 43.43 | 0.25% | 162,483 | 
| Sep 29, 2025 | 43.33 | 43.46 | 43.25 | 43.32 | 43.32 | 0.06% | 75,379 | 
| Sep 26, 2025 | 43.17 | 43.32 | 43.14 | 43.30 | 43.27 | 0.39% | 91,903 | 
| Sep 25, 2025 | 43.07 | 43.21 | 43.00 | 43.13 | 43.10 | -0.32% | 165,723 | 
| Sep 24, 2025 | 43.41 | 43.41 | 43.23 | 43.26 | 43.24 | -0.21% | 82,929 | 
| Sep 23, 2025 | 43.56 | 43.58 | 43.32 | 43.36 | 43.33 | -0.63% | 97,218 | 
| Sep 22, 2025 | 43.44 | 43.64 | 43.37 | 43.63 | 43.60 | 0.44% | 114,084 | 
| Sep 19, 2025 | 43.26 | 43.49 | 43.26 | 43.44 | 43.41 | 0.37% | 194,694 | 
| Sep 18, 2025 | 43.26 | 43.40 | 43.18 | 43.28 | 43.25 | 0.28% | 73,103 | 
| Sep 17, 2025 | 43.23 | 43.23 | 42.96 | 43.16 | 43.13 | -0.09% | 134,489 | 
| Sep 16, 2025 | 43.23 | 43.26 | 43.13 | 43.20 | 43.17 | - | 79,990 | 
| Sep 15, 2025 | 43.17 | 43.23 | 43.13 | 43.20 | 43.17 | 0.37% | 91,859 | 
| Sep 12, 2025 | 43.00 | 43.16 | 42.95 | 43.04 | 43.01 | -0.02% | 146,248 | 
| Sep 11, 2025 | 42.87 | 43.10 | 42.83 | 43.05 | 43.02 | 0.68% | 138,469 | 
| Sep 10, 2025 | 42.89 | 42.93 | 42.67 | 42.76 | 42.73 | 0.09% | 139,423 | 
| Sep 9, 2025 | 42.64 | 42.74 | 42.57 | 42.72 | 42.69 | 0.16% | 109,753 | 
| Sep 8, 2025 | 42.61 | 42.71 | 42.56 | 42.65 | 42.62 | 0.21% | 181,930 | 
| Sep 5, 2025 | 42.72 | 42.79 | 42.42 | 42.56 | 42.53 | -0.05% | 142,450 | 
| Sep 4, 2025 | 42.36 | 42.62 | 42.35 | 42.58 | 42.55 | 0.42% | 119,101 | 
| Sep 3, 2025 | 42.39 | 42.43 | 42.22 | 42.40 | 42.37 | 0.52% | 115,968 | 
| Sep 2, 2025 | 42.03 | 42.23 | 41.96 | 42.18 | 42.15 | -0.59% | 98,363 | 
| Aug 29, 2025 | 42.57 | 42.57 | 42.34 | 42.43 | 42.40 | -0.50% | 101,593 | 
| Aug 28, 2025 | 42.58 | 42.69 | 42.46 | 42.65 | 42.62 | 0.29% | 216,140 | 
| Aug 27, 2025 | 42.45 | 42.62 | 42.40 | 42.52 | 42.49 | 0.19% | 91,168 | 
| Aug 26, 2025 | 42.29 | 42.47 | 42.28 | 42.44 | 42.41 | 0.32% | 153,546 | 
| Aug 25, 2025 | 42.36 | 42.47 | 42.31 | 42.31 | 42.28 | -0.27% | 102,904 | 
| Aug 22, 2025 | 42.11 | 42.55 | 42.09 | 42.42 | 42.39 | 0.84% | 135,268 | 
| Aug 21, 2025 | 42.17 | 42.20 | 41.99 | 42.07 | 42.04 | -0.36% | 111,967 |