Aptus Collared Investment Opportunity ETF (ACIO)
BATS: ACIO · Real-Time Price · USD
42.41
-0.09 (-0.20%)
Aug 15, 2025, 4:00 PM - Market closed

ACIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202542.4842.5442.4142.41--0.20%183,896
Aug 14, 202542.3942.5242.3542.5042.500.06%101,167
Aug 13, 202542.4242.4842.3442.4842.480.46%114,794
Aug 12, 202542.0442.3041.9842.2842.280.79%114,795
Aug 11, 202542.1042.1141.8941.9541.95-0.26%104,727
Aug 8, 202541.8142.1041.8142.0642.060.55%92,580
Aug 7, 202542.0342.0841.6641.8341.83-0.07%98,523
Aug 6, 202541.5941.9141.5841.8641.860.89%173,130
Aug 5, 202541.7341.7741.4941.4941.49-0.38%128,200
Aug 4, 202541.3441.7541.3441.6541.650.95%79,870
Aug 1, 202541.3841.4541.1841.2641.26-1.14%143,034
Jul 31, 202542.2242.2241.6941.7441.74-0.49%137,613
Jul 30, 202542.0642.1041.8141.9441.94-0.05%115,270
Jul 29, 202542.0542.1041.9441.9641.96-0.24%128,762
Jul 28, 202542.1142.1441.9742.0642.06-135,063
Jul 25, 202541.9142.0841.9142.0642.060.39%98,136
Jul 24, 202541.9041.9941.8841.9041.900.11%70,979
Jul 23, 202541.8041.8541.6441.8541.850.26%131,735
Jul 22, 202541.6941.7641.6441.7441.740.22%81,424
Jul 21, 202541.5941.8141.5941.6541.650.14%171,015
Jul 18, 202541.6941.7041.5341.5941.59-0.13%208,485
Jul 17, 202541.5741.6941.5141.6541.650.24%127,838
Jul 16, 202541.4841.5741.2541.5541.550.30%261,562
Jul 15, 202541.7141.7141.4241.4241.42-0.38%404,764
Jul 14, 202541.4541.6341.3841.5841.580.19%226,202
Jul 11, 202541.4641.5441.4141.5041.50-0.26%124,677
Jul 10, 202541.5441.6741.4741.6141.610.10%154,111
Jul 9, 202541.5241.5941.4141.5741.570.43%219,993
Jul 8, 202541.4341.5041.3741.3941.39-0.12%160,845
Jul 7, 202541.5641.6541.3541.4441.44-0.67%105,907
Jul 3, 202541.5341.7941.5341.7241.720.68%136,396
Jul 2, 202541.3241.5141.3241.4441.440.14%163,057
Jul 1, 202541.2841.4641.2541.3841.38-0.05%211,344
Jun 30, 202541.3041.6241.2741.4041.400.44%209,234
Jun 27, 202541.0741.8941.0641.2241.220.24%173,262
Jun 26, 202540.8741.2140.8741.1241.070.51%179,303
Jun 25, 202540.9340.9840.8540.9140.860.06%149,778
Jun 24, 202540.8240.9540.7140.8940.830.50%137,169
Jun 23, 202540.4640.9840.3140.6840.630.74%155,685
Jun 20, 202540.5340.6140.3440.3840.33-0.22%144,133
Jun 18, 202540.6140.7040.4640.4740.42-0.20%144,522
Jun 17, 202540.6040.7540.5440.5540.50-0.49%125,623
Jun 16, 202540.6840.9040.6840.7540.700.39%125,398
Jun 13, 202540.5540.8340.5540.5940.54-0.59%114,942
Jun 12, 202540.5740.9540.5740.8340.780.42%139,546
Jun 11, 202540.7940.8640.5840.6640.61-0.22%261,237
Jun 10, 202540.5240.8040.5240.7540.700.47%98,291
Jun 9, 202540.6440.7040.5240.5640.51-0.27%499,678
Jun 6, 202540.5540.7640.5540.6740.620.64%82,453
Jun 5, 202540.5940.7340.3140.4140.36-0.32%98,509