Aptus Collared Investment Opportunity ETF (ACIO)
BATS: ACIO · Real-Time Price · USD
44.14
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
44.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ACIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.15 | 44.32 | 44.12 | 44.16 | - | - | 234,640 |
| Dec 4, 2025 | 44.19 | 44.19 | 44.06 | 44.16 | 44.16 | 0.20% | 4,355 |
| Dec 3, 2025 | 43.91 | 44.17 | 43.91 | 44.07 | 44.07 | 0.09% | 108,737 |
| Dec 2, 2025 | 44.06 | 44.12 | 43.92 | 44.03 | 44.03 | 0.11% | 130,593 |
| Dec 1, 2025 | 43.91 | 44.09 | 43.80 | 43.98 | 43.98 | -0.20% | 103,477 |
| Nov 28, 2025 | 44.05 | 44.12 | 43.98 | 44.07 | 44.07 | 0.35% | 3,269 |
| Nov 26, 2025 | 43.86 | 44.04 | 43.83 | 43.92 | 43.92 | 0.51% | 4,507 |
| Nov 25, 2025 | 43.27 | 43.75 | 43.22 | 43.69 | 43.69 | 0.62% | 263,350 |
| Nov 24, 2025 | 43.11 | 43.47 | 43.11 | 43.42 | 43.42 | 1.18% | 17,459 |
| Nov 21, 2025 | 42.80 | 43.21 | 42.69 | 42.91 | 42.91 | 0.47% | 168,666 |
| Nov 20, 2025 | 43.54 | 43.85 | 42.71 | 42.71 | 42.71 | -1.09% | 22,577 |
| Nov 19, 2025 | 43.11 | 43.36 | 42.96 | 43.18 | 43.18 | 0.49% | 130,815 |
| Nov 18, 2025 | 42.97 | 43.25 | 42.86 | 42.97 | 42.97 | -0.79% | 157,483 |
| Nov 17, 2025 | 43.52 | 43.63 | 43.16 | 43.31 | 43.31 | -0.62% | 96,048 |
| Nov 14, 2025 | 43.37 | 43.73 | 43.33 | 43.58 | 43.58 | 0.05% | 87,826 |
| Nov 13, 2025 | 43.99 | 44.09 | 43.54 | 43.56 | 43.56 | -1.31% | 116,280 |
| Nov 12, 2025 | 44.18 | 44.28 | 44.06 | 44.14 | 44.14 | -0.11% | 123,654 |
| Nov 11, 2025 | 44.04 | 44.23 | 43.87 | 44.19 | 44.19 | 0.25% | 64,383 |
| Nov 10, 2025 | 44.32 | 44.32 | 43.69 | 44.08 | 44.08 | 1.47% | 75,287 |
| Nov 7, 2025 | 42.81 | 43.69 | 42.81 | 43.44 | 43.44 | -0.07% | 119,247 |
| Nov 6, 2025 | 43.80 | 43.80 | 43.45 | 43.47 | 43.47 | -0.87% | 174,999 |
| Nov 5, 2025 | 43.74 | 44.04 | 43.72 | 43.85 | 43.85 | 0.21% | 165,172 |
| Nov 4, 2025 | 43.71 | 43.97 | 43.21 | 43.76 | 43.76 | -0.77% | 139,549 |
| Nov 3, 2025 | 44.19 | 44.35 | 43.97 | 44.10 | 44.10 | 0.14% | 167,339 |
| Oct 31, 2025 | 44.33 | 44.33 | 43.94 | 44.04 | 44.04 | 0.11% | 110,637 |
| Oct 30, 2025 | 44.21 | 44.38 | 43.97 | 43.99 | 43.99 | -0.92% | 115,954 |
| Oct 29, 2025 | 44.56 | 44.58 | 44.22 | 44.40 | 44.40 | -0.25% | 93,105 |
| Oct 28, 2025 | 44.44 | 44.69 | 44.41 | 44.51 | 44.51 | 0.20% | 160,932 |
| Oct 27, 2025 | 44.28 | 44.43 | 44.26 | 44.42 | 44.42 | 0.93% | 248,383 |
| Oct 24, 2025 | 43.93 | 44.07 | 43.86 | 44.01 | 44.01 | 0.55% | 107,028 |
| Oct 23, 2025 | 43.58 | 43.82 | 43.54 | 43.77 | 43.77 | 0.48% | 106,660 |
| Oct 22, 2025 | 43.77 | 43.77 | 43.41 | 43.56 | 43.56 | -0.39% | 123,591 |
| Oct 21, 2025 | 43.73 | 43.78 | 43.66 | 43.73 | 43.73 | -0.05% | 130,996 |
| Oct 20, 2025 | 43.54 | 43.80 | 43.54 | 43.75 | 43.75 | 0.64% | 74,931 |
| Oct 17, 2025 | 43.18 | 43.55 | 43.18 | 43.47 | 43.47 | 0.31% | 78,127 |
| Oct 16, 2025 | 43.59 | 43.64 | 43.16 | 43.34 | 43.34 | -0.40% | 110,405 |
| Oct 15, 2025 | 43.60 | 43.73 | 43.29 | 43.51 | 43.51 | 0.14% | 152,471 |
| Oct 14, 2025 | 43.16 | 43.56 | 43.09 | 43.45 | 43.45 | - | 183,031 |
| Oct 13, 2025 | 43.36 | 43.50 | 43.29 | 43.45 | 43.45 | 0.92% | 74,618 |
| Oct 10, 2025 | 43.91 | 43.91 | 43.05 | 43.05 | 43.05 | -1.61% | 140,268 |
| Oct 9, 2025 | 43.84 | 43.84 | 43.67 | 43.76 | 43.76 | -0.09% | 94,825 |
| Oct 8, 2025 | 43.67 | 43.84 | 43.58 | 43.80 | 43.80 | 0.30% | 169,386 |
| Oct 7, 2025 | 43.82 | 43.82 | 43.56 | 43.67 | 43.67 | -0.07% | 115,729 |
| Oct 6, 2025 | 43.62 | 43.76 | 43.62 | 43.70 | 43.70 | 0.25% | 114,445 |
| Oct 3, 2025 | 43.58 | 43.76 | 43.58 | 43.59 | 43.59 | 0.05% | 81,316 |
| Oct 2, 2025 | 43.65 | 43.66 | 43.46 | 43.57 | 43.57 | 0.02% | 149,974 |
| Oct 1, 2025 | 43.15 | 43.62 | 43.15 | 43.56 | 43.56 | 0.30% | 142,155 |
| 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 |