Get the Stockscreener App
46.66
0.40%
0.185
Aptus Collared Investment Opportunity Etf Stock (ACIO) Price History
The historical daily chart and data for Aptus Collared Investment Opportunity Etf stock (ACIO), show that the latest closing stock price as of May 26, 2026, is $46.66.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $46.77, occurred on May 26, 2026.
- The lowest Aptus Collared Investment Opportunity Etf stock price recorded was $29.67 on October 27, 2023. Since then, Aptus Collared Investment Opportunity Etf's stock price has risen over 57.28% to $46.66 now.
- The 52-week high stock price for ACIO is $46.77, representing a 0.22% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for ACIO is $39.92, indicating a -14.45% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about ACIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $46.77 | $46.56 | $0.2099 | 59,884.0 | +0.40% |
| May 22, 2026 | $46.59 | $46.39 | $0.20 | 49,757.0 | +0.22% |
| May 21, 2026 | $46.44 | $46.08 | $0.355 | 87,171.0 | +0.22% |
| May 20, 2026 | $46.30 | $45.99 | $0.3102 | 92,392.0 | +0.70% |
| May 19, 2026 | $46.13 | $45.82 | $0.3129 | 62,194.0 | -0.41% |
| May 18, 2026 | $46.30 | $45.90 | $0.4038 | 53,839.0 | -0.02% |
| May 15, 2026 | $46.43 | $46.13 | $0.30 | 541,857.0 | -1.03% |
| May 14, 2026 | $46.71 | $46.43 | $0.28 | 84,753.0 | +0.58% |
| May 13, 2026 | $46.44 | $46.04 | $0.3998 | 64,462.0 | +0.52% |
| May 12, 2026 | $46.19 | $45.82 | $0.37 | 79,064.0 | -0.11% |
| May 11, 2026 | $46.28 | $45.96 | $0.32 | 168,055.0 | +0.26% |
| May 08, 2026 | $46.13 | $45.86 | $0.27 | 58,853.0 | +0.52% |
| May 07, 2026 | $46.03 | $45.69 | $0.3387 | 359,564.0 | -0.20% |
| May 06, 2026 | $45.94 | $45.57 | $0.3645 | 73,737.0 | +1.17% |
| May 05, 2026 | $45.50 | $45.29 | $0.21 | 128,753.0 | +0.42% |
| May 04, 2026 | $45.40 | $45.11 | $0.29 | 59,026.0 | -0.33% |
| May 01, 2026 | $45.56 | $45.28 | $0.28 | 139,762.0 | +0.24% |
| Apr 30, 2026 | $45.30 | $44.83 | $0.47 | 100,837.0 | +0.71% |
| Apr 29, 2026 | $44.98 | $44.81 | $0.1688 | 75,899.0 | -0.16% |
| Apr 28, 2026 | $45.02 | $44.86 | $0.16 | 54,152.0 | -0.24% |
Aptus Collared Investment Opportunity Etf Stock (ACIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aptus Collared Investment Opportunity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aptus Collared Investment Opportunity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aptus Collared Investment Opportunity Etf Stock (ACIO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.77 | $45.11 | $1.66 | 2,223,007.0 | +3.17% |
| Apr, 2026 | $45.30 | $41.78 | $3.52 | 2,326,391.0 | +7.79% |
| Mar, 2026 | $43.66 | $41.13 | $2.53 | 2,982,919.0 | -3.67% |
| Feb, 2026 | $44.10 | $43.16 | $0.935 | 3,626,997.0 | -0.86% |
| Jan, 2026 | $44.28 | $43.31 | $0.9673 | 3,340,294.0 | +0.55% |
Aptus Collared Investment Opportunity Etf Stock (ACIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.32 | $43.18 | $1.14 | 2,635,162.0 | -0.16% |
| Nov, 2025 | $44.35 | $42.69 | $1.66 | 2,557,560.0 | +0.07% |
| Oct, 2025 | $44.69 | $43.05 | $1.63 | 2,878,842.0 | +1.40% |
| Sep, 2025 | $43.64 | $41.96 | $1.68 | 2,555,237.0 | +2.36% |
| Aug, 2025 | $42.69 | $41.18 | $1.51 | 2,685,779.0 | +1.67% |
| Jul, 2025 | $42.22 | $41.25 | $0.9746 | 3,502,820.0 | +0.81% |
| Jun, 2025 | $41.89 | $40.07 | $1.82 | 3,211,106.0 | +3.01% |
| May, 2025 | $40.52 | $38.51 | $2.01 | 2,668,658.0 | +4.36% |
| Apr, 2025 | $39.33 | $35.83 | $3.50 | 4,164,284.0 | -0.47% |
| Mar, 2025 | $40.57 | $38.16 | $2.41 | 3,400,088.0 | -4.39% |
| Feb, 2025 | $41.40 | $39.93 | $1.47 | 2,990,347.0 | -1.23% |
| Jan, 2025 | $41.49 | $39.56 | $1.93 | 3,810,643.0 | +1.81% |
Aptus Collared Investment Opportunity Etf Stock (ACIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.44 | $40.08 | $1.36 | 3,831,510.0 | -1.97% |
| Nov, 2024 | $41.19 | $39.47 | $1.72 | 2,994,017.0 | +4.08% |
| Oct, 2024 | $40.51 | $39.37 | $1.14 | 3,746,291.0 | -0.60% |
| Sep, 2024 | $39.92 | $38.12 | $1.80 | 3,697,686.0 | +1.27% |
| Aug, 2024 | $39.33 | $36.42 | $2.91 | 3,489,167.0 | +2.86% |
| Jul, 2024 | $38.87 | $37.60 | $1.27 | 2,136,465.0 | +1.38% |
| Jun, 2024 | $38.04 | $36.15 | $1.89 | 2,532,902.0 | +3.38% |
| May, 2024 | $36.74 | $34.82 | $1.92 | 3,226,120.0 | +4.09% |
| Apr, 2024 | $36.07 | $34.69 | $1.38 | 5,310,695.0 | -2.95% |
| Mar, 2024 | $36.10 | $34.93 | $1.17 | 2,151,894.0 | +2.48% |
| Feb, 2024 | $35.33 | $33.78 | $1.54 | 1,741,997.0 | +4.27% |
| Jan, 2024 | $34.17 | $32.66 | $1.51 | 1,801,882.0 | +1.69% |
0.58%
Cap:
|
Volume (24h):