Aptus Collared Investment Opportunity ETF (ACIO)
BATS: ACIO · Real-Time Price · USD
46.75
+0.02 (0.04%)
Sep 18, 2026, 4:00 PM EDT - Market closed
ACIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.72 | 46.81 | 46.69 | 46.75 | 46.75 | 0.04% | 3,035 |
| Sep 17, 2026 | 46.86 | 46.86 | 46.68 | 46.73 | 46.73 | 0.73% | 6,309 |
| Sep 16, 2026 | 46.60 | 46.70 | 46.19 | 46.39 | 46.39 | -0.25% | 102,600 |
| Sep 15, 2026 | 46.76 | 46.76 | 46.49 | 46.51 | 46.51 | -0.31% | 119,550 |
| Sep 14, 2026 | 46.51 | 46.77 | 46.51 | 46.66 | 46.66 | -0.42% | 65,788 |
| Sep 11, 2026 | 46.93 | 46.96 | 46.83 | 46.85 | 46.85 | 0.56% | 106,034 |
| Sep 10, 2026 | 46.62 | 46.67 | 46.54 | 46.59 | 46.59 | -0.40% | 144,804 |
| Sep 9, 2026 | 46.78 | 46.85 | 46.71 | 46.78 | 46.78 | -0.20% | 276,605 |
| Sep 8, 2026 | 47.04 | 47.10 | 46.87 | 46.87 | 46.87 | -0.40% | 101,795 |
| Sep 4, 2026 | 47.11 | 47.27 | 47.01 | 47.06 | 47.06 | -0.25% | 144,566 |
| Sep 3, 2026 | 46.87 | 47.25 | 46.87 | 47.18 | 47.18 | 0.92% | 99,824 |
| Sep 2, 2026 | 46.62 | 46.85 | 46.62 | 46.75 | 46.75 | 0.28% | 124,272 |
| Sep 1, 2026 | 46.70 | 46.79 | 46.60 | 46.62 | 46.62 | -0.60% | 113,466 |
| Aug 31, 2026 | 46.96 | 47.02 | 46.83 | 46.90 | 46.90 | -0.30% | 116,449 |
| Aug 28, 2026 | 47.28 | 47.36 | 47.00 | 47.04 | 47.04 | -0.21% | 114,610 |
| Aug 27, 2026 | 47.22 | 47.22 | 46.99 | 47.14 | 47.14 | 0.60% | 217,486 |
| Aug 26, 2026 | 46.74 | 46.96 | 46.74 | 46.86 | 46.86 | - | 262,006 |
| Aug 25, 2026 | 46.90 | 46.93 | 46.76 | 46.86 | 46.86 | 0.15% | 193,176 |
| Aug 24, 2026 | 46.85 | 46.85 | 46.68 | 46.79 | 46.79 | -0.17% | 186,781 |
| Aug 21, 2026 | 47.00 | 47.01 | 46.83 | 46.87 | 46.87 | 0.28% | 158,026 |
| Aug 20, 2026 | 46.85 | 47.01 | 46.72 | 46.74 | 46.74 | -0.66% | 88,382 |
| Aug 19, 2026 | 47.20 | 47.26 | 46.99 | 47.05 | 47.05 | -0.04% | 170,828 |
| Aug 18, 2026 | 47.17 | 47.17 | 47.06 | 47.07 | 47.07 | -0.71% | 98,083 |
| Aug 17, 2026 | 47.50 | 47.55 | 47.39 | 47.41 | 47.41 | -0.37% | 106,526 |
| Aug 14, 2026 | 47.69 | 47.69 | 47.52 | 47.58 | 47.58 | -0.06% | 90,809 |
| Aug 13, 2026 | 47.65 | 47.75 | 47.52 | 47.61 | 47.61 | 0.51% | 146,587 |
| Aug 12, 2026 | 47.50 | 47.53 | 47.33 | 47.37 | 47.37 | 0.21% | 113,025 |
| Aug 11, 2026 | 47.46 | 47.53 | 47.23 | 47.27 | 47.27 | -0.30% | 169,700 |
| Aug 10, 2026 | 47.38 | 47.56 | 47.38 | 47.41 | 47.41 | -0.13% | 96,655 |
| Aug 7, 2026 | 47.29 | 47.51 | 47.26 | 47.47 | 47.47 | 0.40% | 173,896 |
| Aug 6, 2026 | 47.26 | 47.40 | 47.19 | 47.28 | 47.28 | 0.02% | 133,329 |
| Aug 5, 2026 | 47.55 | 47.68 | 47.27 | 47.27 | 47.27 | -0.19% | 177,066 |
| Aug 4, 2026 | 46.72 | 47.48 | 46.72 | 47.36 | 47.36 | 1.83% | 158,998 |
| Aug 3, 2026 | 46.15 | 46.59 | 46.15 | 46.51 | 46.51 | 1.26% | 131,814 |
| Jul 31, 2026 | 45.95 | 46.04 | 45.51 | 45.93 | 45.93 | 0.64% | 118,067 |
| Jul 30, 2026 | 45.52 | 45.71 | 45.39 | 45.64 | 45.64 | 1.33% | 135,464 |
| Jul 29, 2026 | 45.60 | 45.72 | 45.04 | 45.04 | 45.04 | -1.25% | 115,118 |
| Jul 28, 2026 | 45.52 | 45.77 | 45.43 | 45.61 | 45.61 | -0.11% | 163,039 |
| Jul 27, 2026 | 45.97 | 46.04 | 45.50 | 45.66 | 45.66 | -0.13% | 143,475 |
| Jul 24, 2026 | 45.64 | 45.96 | 45.64 | 45.72 | 45.72 | 0.02% | 202,194 |
| Jul 23, 2026 | 45.67 | 45.87 | 45.56 | 45.71 | 45.71 | -0.96% | 203,490 |
| Jul 22, 2026 | 46.00 | 46.26 | 46.00 | 46.16 | 46.16 | 0.01% | 115,379 |
| Jul 21, 2026 | 45.97 | 46.22 | 45.96 | 46.15 | 46.15 | 0.72% | 147,805 |
| Jul 20, 2026 | 45.99 | 46.14 | 45.80 | 45.82 | 45.82 | -0.20% | 101,715 |
| Jul 17, 2026 | 45.72 | 46.09 | 45.72 | 45.91 | 45.91 | -0.86% | 179,214 |
| Jul 16, 2026 | 46.56 | 46.56 | 46.14 | 46.31 | 46.31 | -0.66% | 157,269 |
| Jul 15, 2026 | 46.52 | 46.62 | 46.36 | 46.62 | 46.62 | 0.26% | 168,401 |
| Jul 14, 2026 | 46.58 | 46.58 | 46.31 | 46.50 | 46.50 | 0.32% | 144,480 |
| Jul 13, 2026 | 46.49 | 46.58 | 46.29 | 46.35 | 46.35 | -0.66% | 107,633 |
| Jul 10, 2026 | 46.30 | 46.67 | 46.30 | 46.66 | 46.66 | 0.30% | 122,510 |