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 22, 2025, is $42.42.
  • Aptus Collared Investment Opportunity Etf all-time high stock price is $42.54, occurred on August 15, 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 42.97% to $42.42 now.
  • The 52-week high stock price for ACIO is $42.54, representing a 0.28% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for ACIO is $35.83, indicating a -15.54% 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 22, 2025 $42.55 $42.09 $0.46 135,261.0 +0.84%
Aug 21, 2025 $42.20 $41.99 $0.2114 111,967.0 -0.36%
Aug 20, 2025 $42.30 $42.03 $0.275 214,860.0 -0.14%
Aug 19, 2025 $42.45 $42.22 $0.2318 122,866.0 -0.26%
Aug 18, 2025 $42.44 $42.35 $0.0941 101,421.0 -0.06%
Aug 15, 2025 $42.54 $42.41 $0.13 183,898.0 -0.20%
Aug 14, 2025 $42.52 $42.35 $0.17 101,167.0 +0.06%
Aug 13, 2025 $42.48 $42.34 $0.1349 114,794.0 +0.46%
Aug 12, 2025 $42.30 $41.98 $0.3227 114,795.0 +0.79%
Aug 11, 2025 $42.11 $41.89 $0.2189 104,430.0 -0.26%
Aug 08, 2025 $42.10 $41.81 $0.29 92,580.0 +0.55%
Aug 07, 2025 $42.08 $41.66 $0.415 98,523.0 -0.07%
Aug 06, 2025 $41.91 $41.58 $0.33 173,130.0 +0.89%
Aug 05, 2025 $41.77 $41.49 $0.2799 128,200.0 -0.38%
Aug 04, 2025 $41.75 $41.34 $0.41 79,870.0 +0.95%
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%

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 $42.55 $41.18 $1.37 2,155,957.0 +1.64%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):