Aptus Collared Investment Opportunity ETF (ACIO)

ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	43.15	43.44	43.15	43.43	-	-	39,659
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
Aug 20, 2025	42.24	42.31	42.03	42.22	42.19	-0.14%	214,860
Aug 19, 2025	42.35	42.45	42.22	42.28	42.25	-0.26%	122,866
Aug 18, 2025	42.35	42.44	42.35	42.39	42.36	-0.06%	101,421
Aug 15, 2025	42.48	42.54	42.41	42.41	42.39	-0.20%	183,898
Aug 14, 2025	42.39	42.52	42.35	42.50	42.47	0.06%	101,167
Aug 13, 2025	42.42	42.48	42.34	42.48	42.45	0.46%	114,794
Aug 12, 2025	42.04	42.30	41.98	42.28	42.25	0.79%	114,795
Aug 11, 2025	42.10	42.11	41.89	41.95	41.92	-0.26%	104,727
Aug 8, 2025	41.81	42.10	41.81	42.06	42.03	0.55%	92,580
Aug 7, 2025	42.03	42.08	41.66	41.83	41.80	-0.07%	98,523
Aug 6, 2025	41.59	41.91	41.58	41.86	41.83	0.89%	173,130
Aug 5, 2025	41.73	41.77	41.49	41.49	41.46	-0.38%	128,200
Aug 4, 2025	41.34	41.75	41.34	41.65	41.62	0.95%	79,870
Aug 1, 2025	41.38	41.45	41.18	41.26	41.23	-1.14%	143,034
Jul 31, 2025	42.22	42.22	41.69	41.74	41.71	-0.49%	137,613
Jul 30, 2025	42.06	42.10	41.81	41.94	41.91	-0.05%	115,270
Jul 29, 2025	42.05	42.10	41.94	41.96	41.93	-0.24%	128,762
Jul 28, 2025	42.11	42.14	41.97	42.06	42.03	-	135,063
Jul 25, 2025	41.91	42.08	41.91	42.06	42.03	0.39%	98,136
Jul 24, 2025	41.90	41.99	41.88	41.90	41.87	0.11%	70,979
Jul 23, 2025	41.80	41.85	41.64	41.85	41.82	0.26%	131,735

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.