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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202544.2144.3843.9743.99--0.92%115,954
Oct 29, 202544.5644.5844.2244.4044.40-0.25%93,105
Oct 28, 202544.4444.6944.4144.5144.510.20%160,932
Oct 27, 202544.2844.4344.2644.4244.420.93%248,383
Oct 24, 202543.9344.0743.8644.0144.010.55%107,028
Oct 23, 202543.5843.8243.5443.7743.770.48%106,660
Oct 22, 202543.7743.7743.4143.5643.56-0.39%123,591
Oct 21, 202543.7343.7843.6643.7343.73-0.05%130,996
Oct 20, 202543.5443.8043.5443.7543.750.64%74,931
Oct 17, 202543.1843.5543.1843.4743.470.31%78,127
Oct 16, 202543.5943.6443.1643.3443.34-0.40%110,405
Oct 15, 202543.6043.7343.2943.5143.510.14%152,471
Oct 14, 202543.1643.5643.0943.4543.45-183,031
Oct 13, 202543.3643.5043.2943.4543.450.92%74,618
Oct 10, 202543.9143.9143.0543.0543.05-1.61%140,268
Oct 9, 202543.8443.8443.6743.7643.76-0.09%94,825
Oct 8, 202543.6743.8443.5843.8043.800.30%169,386
Oct 7, 202543.8243.8243.5643.6743.67-0.07%115,729
Oct 6, 202543.6243.7643.6243.7043.700.25%114,445
Oct 3, 202543.5843.7643.5843.5943.590.05%81,316
Oct 2, 202543.6543.6643.4643.5743.570.02%149,974
Oct 1, 202543.1543.6243.1543.5643.560.30%142,155
Sep 30, 202543.2343.5143.2343.4343.430.25%162,483
Sep 29, 202543.3343.4643.2543.3243.320.06%75,379
Sep 26, 202543.1743.3243.1443.3043.270.39%91,903
Sep 25, 202543.0743.2143.0043.1343.10-0.32%165,723
Sep 24, 202543.4143.4143.2343.2643.24-0.21%82,929
Sep 23, 202543.5643.5843.3243.3643.33-0.63%97,218
Sep 22, 202543.4443.6443.3743.6343.600.44%114,084
Sep 19, 202543.2643.4943.2643.4443.410.37%194,694
Sep 18, 202543.2643.4043.1843.2843.250.28%73,103
Sep 17, 202543.2343.2342.9643.1643.13-0.09%134,489
Sep 16, 202543.2343.2643.1343.2043.17-79,990
Sep 15, 202543.1743.2343.1343.2043.170.37%91,859
Sep 12, 202543.0043.1642.9543.0443.01-0.02%146,248
Sep 11, 202542.8743.1042.8343.0543.020.68%138,469
Sep 10, 202542.8942.9342.6742.7642.730.09%139,423
Sep 9, 202542.6442.7442.5742.7242.690.16%109,753
Sep 8, 202542.6142.7142.5642.6542.620.21%181,930
Sep 5, 202542.7242.7942.4242.5642.53-0.05%142,450
Sep 4, 202542.3642.6242.3542.5842.550.42%119,101
Sep 3, 202542.3942.4342.2242.4042.370.52%115,968
Sep 2, 202542.0342.2341.9642.1842.15-0.59%98,363
Aug 29, 202542.5742.5742.3442.4342.40-0.50%101,593
Aug 28, 202542.5842.6942.4642.6542.620.29%216,140
Aug 27, 202542.4542.6242.4042.5242.490.19%91,168
Aug 26, 202542.2942.4742.2842.4442.410.32%153,546
Aug 25, 202542.3642.4742.3142.3142.28-0.27%102,904
Aug 22, 202542.1142.5542.0942.4242.390.84%135,268
Aug 21, 202542.1742.2041.9942.0742.04-0.36%111,967