41.26
price down icon1.14%   -0.475
after-market After Hours: 41.28 0.02 +0.05%
loading

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 August 01, 2025, is $41.26.
  • Aptus Collared Investment Opportunity Etf all-time high stock price is $42.22, occurred on July 31, 2025.
  • 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 39.06% to $41.26 now.
  • The 52-week high stock price for ACIO is $42.22, representing a 2.33% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for ACIO is $35.83, indicating a -13.16% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ACIO historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $41.45 $41.18 $0.2651 142,934.0 -1.14%
Jul 31, 2025 $42.22 $41.69 $0.5325 137,613.0 -0.49%
Jul 30, 2025 $42.09 $41.81 $0.2848 115,270.0 -0.05%
Jul 29, 2025 $42.10 $41.94 $0.1566 128,762.0 -0.24%
Jul 28, 2025 $42.14 $41.97 $0.1698 135,063.0 +0.00%
Jul 25, 2025 $42.08 $41.91 $0.17 97,936.0 +0.39%
Jul 24, 2025 $41.99 $41.88 $0.1047 70,979.0 +0.11%
Jul 23, 2025 $41.85 $41.80 $0.0505 59,903.0 +0.26%
Jul 22, 2025 $41.76 $41.64 $0.1175 81,424.0 +0.22%
Jul 21, 2025 $41.81 $41.59 $0.2153 171,015.0 +0.14%
Jul 18, 2025 $41.70 $41.53 $0.165 208,485.0 -0.13%
Jul 17, 2025 $41.69 $41.51 $0.179 127,838.0 +0.24%
Jul 16, 2025 $41.57 $41.25 $0.32 261,462.0 +0.30%
Jul 15, 2025 $41.71 $41.42 $0.29 404,764.0 -0.38%
Jul 14, 2025 $41.63 $41.38 $0.25 226,202.0 +0.19%
Jul 11, 2025 $41.54 $41.41 $0.13 124,677.0 -0.26%
Jul 10, 2025 $41.67 $41.47 $0.1999 154,111.0 +0.10%
Jul 09, 2025 $41.59 $41.41 $0.18 219,813.0 +0.43%
Jul 08, 2025 $41.50 $41.37 $0.13 160,799.0 -0.12%
Jul 07, 2025 $41.65 $41.35 $0.2982 105,907.0 -0.67%
Jul 03, 2025 $41.79 $41.53 $0.26 136,396.0 +0.68%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $41.45 $41.18 $0.2651 142,934.0 +0.00%
Jul, 2025 $42.22 $41.18 $1.04 3,645,754.0 -0.34%
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%

Aptus Collared Investment Opportunity Etf Stock (ACIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.53 $32.10 $1.43 1,758,211.0 +2.60%
Nov, 2023 $32.40 $30.17 $2.23 2,193,733.0 +7.23%
Oct, 2023 $31.00 $29.67 $1.33 1,980,215.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):