Aptus Collared Investment Opportunity ETF (ACIO)
BATS: ACIO · Real-Time Price · USD
40.19
-0.07 (-0.17%)
At close: May 30, 2025, 4:00 PM
40.19
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
ACIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 40.46 | 40.46 | 40.06 | 40.26 | 40.26 | 0.40% | 61,569 |
| May 28, 2025 | 40.25 | 40.37 | 40.10 | 40.10 | 40.10 | -0.50% | 94,504 |
| May 27, 2025 | 40.06 | 40.33 | 40.01 | 40.30 | 40.30 | 1.49% | 113,210 |
| May 23, 2025 | 39.55 | 39.98 | 39.55 | 39.71 | 39.71 | -0.38% | 87,822 |
| May 22, 2025 | 39.85 | 40.11 | 39.54 | 39.86 | 39.86 | -0.08% | 73,951 |
| May 21, 2025 | 40.14 | 40.40 | 39.88 | 39.89 | 39.89 | -1.04% | 186,165 |
| May 20, 2025 | 40.34 | 40.41 | 40.21 | 40.31 | 40.31 | -0.27% | 112,983 |
| May 19, 2025 | 40.15 | 40.52 | 40.14 | 40.42 | 40.42 | -0.12% | 105,483 |
| May 16, 2025 | 40.20 | 40.47 | 40.13 | 40.47 | 40.47 | 0.55% | 87,617 |
| May 15, 2025 | 39.92 | 40.27 | 39.92 | 40.25 | 40.25 | 0.57% | 112,772 |
| May 14, 2025 | 40.00 | 40.07 | 39.88 | 40.02 | 40.02 | 0.08% | 170,882 |
| May 13, 2025 | 39.88 | 40.11 | 39.83 | 39.99 | 39.99 | 0.43% | 168,967 |
| May 12, 2025 | 39.69 | 39.83 | 39.51 | 39.82 | 39.82 | 2.47% | 261,102 |
| May 9, 2025 | 39.04 | 39.04 | 38.80 | 38.86 | 38.86 | -0.18% | 160,962 |
| May 8, 2025 | 39.07 | 39.27 | 38.77 | 38.93 | 38.93 | 0.46% | 62,581 |
| May 7, 2025 | 38.70 | 38.93 | 38.52 | 38.75 | 38.75 | 0.10% | 126,954 |
| May 6, 2025 | 38.67 | 38.87 | 38.51 | 38.71 | 38.71 | -0.54% | 96,876 |
| May 5, 2025 | 38.86 | 39.11 | 38.80 | 38.92 | 38.92 | -0.50% | 167,569 |
| May 2, 2025 | 39.09 | 39.26 | 38.84 | 39.12 | 39.12 | 0.99% | 116,142 |
| May 1, 2025 | 38.91 | 39.11 | 38.69 | 38.73 | 38.73 | 0.57% | 92,108 |
| Apr 30, 2025 | 38.06 | 38.58 | 37.79 | 38.51 | 38.51 | 0.26% | 135,277 |
| Apr 29, 2025 | 38.09 | 38.48 | 37.95 | 38.41 | 38.41 | 0.68% | 112,848 |
| Apr 28, 2025 | 38.24 | 38.26 | 37.80 | 38.15 | 38.15 | -0.05% | 72,339 |
| Apr 25, 2025 | 38.02 | 38.18 | 37.83 | 38.17 | 38.17 | 0.58% | 90,192 |
| Apr 24, 2025 | 37.50 | 37.97 | 37.44 | 37.95 | 37.95 | 1.31% | 119,286 |
| Apr 23, 2025 | 37.75 | 37.97 | 37.34 | 37.46 | 37.46 | 1.13% | 168,371 |
| Apr 22, 2025 | 36.69 | 37.17 | 36.69 | 37.04 | 37.04 | 1.40% | 122,023 |
| Apr 21, 2025 | 36.72 | 36.79 | 36.37 | 36.53 | 36.53 | -1.38% | 182,582 |
| Apr 17, 2025 | 37.09 | 37.21 | 36.97 | 37.04 | 37.04 | -0.11% | 321,505 |
| Apr 16, 2025 | 37.32 | 37.52 | 36.90 | 37.08 | 37.08 | -1.30% | 221,593 |
| Apr 15, 2025 | 37.67 | 37.92 | 37.57 | 37.57 | 37.57 | -0.50% | 132,591 |
| Apr 14, 2025 | 37.96 | 38.00 | 37.62 | 37.76 | 37.76 | 0.19% | 263,709 |
| Apr 11, 2025 | 37.14 | 37.77 | 37.13 | 37.69 | 37.69 | 0.88% | 477,309 |
| Apr 10, 2025 | 37.68 | 37.68 | 36.69 | 37.36 | 37.36 | -1.62% | 156,344 |
| Apr 9, 2025 | 36.21 | 38.14 | 36.21 | 37.98 | 37.98 | 4.44% | 214,760 |
| Apr 8, 2025 | 37.10 | 37.29 | 36.07 | 36.36 | 36.36 | -0.30% | 205,863 |
| Apr 7, 2025 | 35.85 | 37.08 | 35.83 | 36.47 | 36.47 | -0.03% | 311,696 |
| Apr 4, 2025 | 37.15 | 37.36 | 36.47 | 36.48 | 36.48 | -3.85% | 181,126 |
| Apr 3, 2025 | 37.99 | 38.25 | 37.88 | 37.94 | 37.94 | -2.67% | 260,815 |
| Apr 2, 2025 | 38.50 | 39.09 | 38.50 | 38.98 | 38.98 | 0.44% | 218,065 |
| Apr 1, 2025 | 38.57 | 39.33 | 38.50 | 38.81 | 38.81 | 0.31% | 213,868 |
| Mar 31, 2025 | 38.25 | 38.72 | 38.17 | 38.69 | 38.69 | 0.31% | 137,504 |
| 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 |