Get the Stockscreener App
44.10
0.14%
0.06
Pre-market:
44.10
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 November 03, 2025, is $44.10.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $44.69, occurred on October 28, 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 48.63% to $44.10 now.
- The 52-week high stock price for ACIO is $44.69, representing a 1.33% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ACIO is $35.83, indicating a -18.75% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $44.35 | $43.97 | $0.385 | 167,339.0 | +0.14% |
| Oct 31, 2025 | $44.33 | $43.94 | $0.39 | 110,637.0 | +0.11% |
| Oct 30, 2025 | $44.38 | $43.97 | $0.409 | 115,954.0 | -0.92% |
| Oct 29, 2025 | $44.58 | $44.22 | $0.36 | 93,105.0 | -0.25% |
| Oct 28, 2025 | $44.69 | $44.41 | $0.2755 | 160,932.0 | +0.20% |
| Oct 27, 2025 | $44.43 | $44.26 | $0.17 | 248,383.0 | +0.93% |
| Oct 24, 2025 | $44.07 | $43.86 | $0.2126 | 107,028.0 | +0.55% |
| Oct 23, 2025 | $43.82 | $43.54 | $0.2827 | 106,660.0 | +0.48% |
| Oct 22, 2025 | $43.77 | $43.41 | $0.365 | 123,466.0 | -0.39% |
| Oct 21, 2025 | $43.78 | $43.66 | $0.125 | 130,996.0 | -0.05% |
| Oct 20, 2025 | $43.80 | $43.54 | $0.26 | 74,931.0 | +0.64% |
| Oct 17, 2025 | $43.55 | $43.18 | $0.3695 | 78,127.0 | +0.31% |
| Oct 16, 2025 | $43.64 | $43.16 | $0.4827 | 110,405.0 | -0.40% |
| Oct 15, 2025 | $43.73 | $43.29 | $0.4355 | 152,471.0 | +0.14% |
| Oct 14, 2025 | $43.56 | $43.09 | $0.4689 | 183,031.0 | +0.00% |
| Oct 13, 2025 | $43.50 | $43.29 | $0.2117 | 74,618.0 | +0.92% |
| Oct 10, 2025 | $43.91 | $43.05 | $0.8564 | 140,268.0 | -1.61% |
| Oct 09, 2025 | $43.84 | $43.67 | $0.17 | 94,825.0 | -0.09% |
| Oct 08, 2025 | $43.84 | $43.58 | $0.26 | 169,386.0 | +0.30% |
| Oct 07, 2025 | $43.82 | $43.56 | $0.2594 | 115,729.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.35 | $43.97 | $0.385 | 334,678.0 | +0.14% |
| 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% |
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% |
0.47%
0.60%
Cap:
|
Volume (24h):