Aptus Collared Investment Opportunity ETF (ACIO)

ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	42.23	42.31	42.20	42.23	42.23	-0.33%	2,748
Mar 23, 2026	42.33	42.60	42.33	42.37	42.37	0.47%	21,880
Mar 20, 2026	42.43	42.43	42.01	42.17	42.17	-0.80%	19,905
Mar 19, 2026	42.46	42.56	42.34	42.51	42.51	-0.16%	21,355
Mar 18, 2026	42.95	42.95	42.58	42.58	42.58	-0.88%	6,142
Mar 17, 2026	43.05	43.18	42.96	42.96	42.96	-	84,782
Mar 16, 2026	43.06	43.06	42.89	42.96	42.96	0.68%	136,729
Mar 13, 2026	42.92	43.11	42.66	42.67	42.67	-0.44%	104,986
Mar 12, 2026	42.98	43.09	42.83	42.86	42.86	-1.04%	194,240
Mar 11, 2026	43.28	43.37	43.15	43.31	43.31	-0.03%	178,843
Mar 10, 2026	43.30	43.56	43.20	43.33	43.33	-0.01%	192,063
Mar 9, 2026	42.81	43.36	42.71	43.33	43.33	0.56%	114,081
Mar 6, 2026	43.15	43.26	43.03	43.09	43.09	-0.83%	79,139
Mar 5, 2026	43.29	43.53	43.21	43.45	43.45	-0.28%	156,669
Mar 4, 2026	43.41	43.66	43.32	43.57	43.57	0.65%	80,209
Mar 3, 2026	43.08	43.38	42.89	43.29	43.29	-0.57%	141,637
Mar 2, 2026	43.24	43.63	43.22	43.54	43.54	-0.05%	138,218
Feb 27, 2026	43.49	43.56	43.36	43.56	43.56	-0.12%	129,005
Feb 26, 2026	43.83	43.83	43.45	43.61	43.61	-0.61%	114,916
Feb 25, 2026	43.74	43.90	43.69	43.88	43.88	0.64%	80,448
Feb 24, 2026	43.43	43.61	43.31	43.60	43.60	0.44%	146,353
Feb 23, 2026	43.61	43.72	43.32	43.41	43.41	-0.66%	224,776
Feb 20, 2026	43.29	43.76	43.29	43.70	43.70	0.44%	260,037
Feb 19, 2026	43.48	43.61	43.41	43.51	43.51	-0.11%	122,362
Feb 18, 2026	43.43	43.70	43.43	43.56	43.56	0.37%	79,858
Feb 17, 2026	43.24	43.53	43.17	43.40	43.40	-0.05%	134,654
Feb 13, 2026	43.39	43.54	43.31	43.42	43.42	0.12%	148,585
Feb 12, 2026	43.81	43.98	43.36	43.37	43.37	-0.95%	176,697
Feb 11, 2026	43.96	43.96	43.69	43.79	43.79	0.01%	173,445
Feb 10, 2026	43.79	43.97	43.77	43.78	43.78	-0.25%	158,026
Feb 9, 2026	43.80	43.94	43.67	43.89	43.89	0.37%	110,638
Feb 6, 2026	43.40	43.76	43.40	43.73	43.73	0.95%	140,021
Feb 5, 2026	43.39	43.53	43.24	43.32	43.32	-0.60%	560,353
Feb 4, 2026	43.75	43.80	43.47	43.58	43.58	-0.52%	341,408
Feb 3, 2026	43.99	43.99	43.58	43.81	43.81	-0.54%	133,026
Feb 2, 2026	43.95	44.10	43.95	44.05	44.05	0.25%	392,453
Jan 30, 2026	43.84	43.99	43.74	43.94	43.94	-0.14%	175,737
Jan 29, 2026	44.06	44.06	43.63	44.00	44.00	-0.20%	260,531
Jan 28, 2026	44.15	44.18	44.03	44.09	44.09	0.06%	102,220
Jan 27, 2026	43.99	44.10	43.96	44.07	44.07	0.33%	132,867
Jan 26, 2026	43.78	44.02	43.78	43.92	43.92	0.41%	194,725
Jan 23, 2026	43.68	43.85	43.64	43.74	43.74	0.11%	186,797
Jan 22, 2026	43.81	43.81	43.62	43.69	43.69	0.19%	247,538
Jan 21, 2026	43.47	43.77	43.31	43.61	43.61	0.43%	208,853
Jan 20, 2026	43.58	43.71	43.34	43.42	43.42	-1.39%	91,357
Jan 16, 2026	44.10	44.14	43.98	44.03	44.03	-	138,610
Jan 15, 2026	44.09	44.17	43.94	44.03	44.03	0.27%	92,889
Jan 14, 2026	43.99	44.00	43.75	43.91	43.91	-0.45%	125,389
Jan 13, 2026	44.27	44.28	43.99	44.11	44.11	-0.16%	170,150
Jan 12, 2026	43.98	44.28	43.98	44.18	44.18	0.07%	188,227

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.