Aptus Collared Investment Opportunity ETF (ACIO)

ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	46.43	46.88	46.43	46.74	46.74	1.34%	13,201
Jun 12, 2026	46.13	46.25	46.01	46.12	46.12	0.30%	11,674
Jun 11, 2026	45.54	46.01	45.51	45.98	45.98	1.10%	9,178
Jun 10, 2026	45.84	45.98	45.48	45.48	45.48	-1.15%	7,665
Jun 9, 2026	46.26	46.26	45.42	46.01	46.01	-0.13%	13,757
Jun 8, 2026	46.20	46.30	46.06	46.07	46.07	0.17%	18,405
Jun 5, 2026	46.70	46.70	45.99	45.99	45.99	-2.02%	9,688
Jun 4, 2026	46.50	47.00	46.50	46.94	46.94	0.34%	8,370
Jun 3, 2026	46.98	47.02	46.73	46.78	46.78	-0.55%	139,095
Jun 2, 2026	46.95	47.11	46.95	47.04	47.04	-0.08%	197,682
Jun 1, 2026	47.00	47.14	46.91	47.08	47.08	0.17%	58,805
May 29, 2026	46.96	47.04	46.91	47.00	47.00	0.31%	99,048
May 28, 2026	46.68	46.90	46.63	46.85	46.85	0.40%	55,548
May 27, 2026	46.61	46.70	46.52	46.67	46.67	0.01%	59,452
May 26, 2026	46.69	46.77	46.56	46.67	46.67	0.40%	59,884
May 22, 2026	46.59	46.59	46.39	46.48	46.48	0.22%	49,757
May 21, 2026	46.18	46.44	46.08	46.38	46.38	0.22%	87,171
May 20, 2026	46.04	46.30	45.99	46.28	46.28	0.70%	92,392
May 19, 2026	46.02	46.13	45.82	45.96	45.96	-0.41%	62,194
May 18, 2026	46.20	46.30	45.90	46.15	46.15	-0.02%	53,839
May 15, 2026	46.31	46.43	46.13	46.16	46.16	-1.03%	541,857
May 14, 2026	46.43	46.71	46.43	46.64	46.64	0.58%	84,773
May 13, 2026	46.04	46.44	46.04	46.37	46.37	0.52%	64,462
May 12, 2026	46.00	46.19	45.82	46.13	46.13	-0.11%	79,064
May 11, 2026	45.96	46.28	45.96	46.18	46.18	0.26%	168,055
May 8, 2026	45.86	46.13	45.86	46.06	46.06	0.52%	58,853
May 7, 2026	45.92	46.03	45.69	45.82	45.82	-0.20%	359,564
May 6, 2026	45.70	45.94	45.57	45.91	45.91	1.17%	73,737
May 5, 2026	45.29	45.50	45.29	45.38	45.38	0.42%	128,753
May 4, 2026	45.20	45.40	45.11	45.19	45.19	-0.33%	59,026
May 1, 2026	45.28	45.56	45.28	45.34	45.34	0.24%	139,762
Apr 30, 2026	45.05	45.30	44.83	45.23	45.23	0.71%	100,843
Apr 29, 2026	44.87	44.98	44.81	44.91	44.91	-0.16%	75,899
Apr 28, 2026	44.88	45.02	44.86	44.98	44.98	-0.24%	54,152
Apr 27, 2026	44.88	45.17	44.88	45.09	45.09	0.18%	209,694
Apr 24, 2026	44.81	45.08	44.79	45.01	45.01	0.69%	92,929
Apr 23, 2026	44.74	44.94	44.53	44.70	44.70	-0.40%	98,152
Apr 22, 2026	44.73	44.94	44.68	44.88	44.88	0.63%	100,172
Apr 21, 2026	44.90	44.91	44.54	44.60	44.60	-0.47%	102,524
Apr 20, 2026	44.83	44.83	44.70	44.81	44.81	-0.11%	78,193
Apr 17, 2026	44.68	44.99	44.64	44.86	44.86	0.89%	196,907
Apr 16, 2026	44.42	44.53	44.28	44.47	44.47	0.18%	132,035
Apr 15, 2026	44.04	44.39	44.04	44.39	44.39	0.83%	157,808
Apr 14, 2026	43.71	44.07	43.71	44.02	44.02	1.08%	162,351
Apr 13, 2026	43.05	43.59	43.05	43.55	43.55	0.76%	82,247
Apr 10, 2026	43.24	43.36	43.19	43.22	43.22	-0.07%	58,127
Apr 9, 2026	42.94	43.34	42.93	43.25	43.25	0.30%	76,443
Apr 8, 2026	43.18	43.18	42.90	43.12	43.12	1.75%	83,818
Apr 7, 2026	42.29	42.38	42.00	42.38	42.38	0.21%	119,437
Apr 6, 2026	42.20	42.35	42.19	42.29	42.29	0.21%	93,731

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

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.