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
Sep 25, 2025	43.07	43.21	43.00	43.13	43.10	-0.32%	165,723
Sep 24, 2025	43.41	43.41	43.23	43.26	43.24	-0.21%	82,929
Sep 23, 2025	43.56	43.58	43.32	43.36	43.33	-0.63%	97,218
Sep 22, 2025	43.44	43.64	43.37	43.63	43.60	0.44%	114,084
Sep 19, 2025	43.26	43.49	43.26	43.44	43.41	0.37%	194,694
Sep 18, 2025	43.26	43.40	43.18	43.28	43.25	0.28%	73,103
Sep 17, 2025	43.23	43.23	42.96	43.16	43.13	-0.09%	134,489
Sep 16, 2025	43.23	43.26	43.13	43.20	43.17	-	79,990
Sep 15, 2025	43.17	43.23	43.13	43.20	43.17	0.37%	91,859
Sep 12, 2025	43.00	43.16	42.95	43.04	43.01	-0.02%	146,248
Sep 11, 2025	42.87	43.10	42.83	43.05	43.02	0.68%	138,469
Sep 10, 2025	42.89	42.93	42.67	42.76	42.73	0.09%	139,423
Sep 9, 2025	42.64	42.74	42.57	42.72	42.69	0.16%	109,753
Sep 8, 2025	42.61	42.71	42.56	42.65	42.62	0.21%	181,930
Sep 5, 2025	42.72	42.79	42.42	42.56	42.53	-0.05%	142,450
Sep 4, 2025	42.36	42.62	42.35	42.58	42.55	0.42%	119,101
Sep 3, 2025	42.39	42.43	42.22	42.40	42.37	0.52%	115,968
Sep 2, 2025	42.03	42.23	41.96	42.18	42.15	-0.59%	98,363
Aug 29, 2025	42.57	42.57	42.34	42.43	42.40	-0.50%	101,593
Aug 28, 2025	42.58	42.69	42.46	42.65	42.62	0.29%	216,140
Aug 27, 2025	42.45	42.62	42.40	42.52	42.49	0.19%	91,168
Aug 26, 2025	42.29	42.47	42.28	42.44	42.41	0.32%	153,546
Aug 25, 2025	42.36	42.47	42.31	42.31	42.28	-0.27%	102,904
Aug 22, 2025	42.11	42.55	42.09	42.42	42.39	0.84%	135,268
Aug 21, 2025	42.17	42.20	41.99	42.07	42.04	-0.36%	111,967
Aug 20, 2025	42.24	42.31	42.03	42.22	42.19	-0.14%	214,860
Aug 19, 2025	42.35	42.45	42.22	42.28	42.25	-0.26%	122,866
Aug 18, 2025	42.35	42.44	42.35	42.39	42.36	-0.06%	101,421
Aug 15, 2025	42.48	42.54	42.41	42.41	42.39	-0.20%	183,898
Aug 14, 2025	42.39	42.52	42.35	42.50	42.47	0.06%	101,167
Aug 13, 2025	42.42	42.48	42.34	42.48	42.45	0.46%	114,794
Aug 12, 2025	42.04	42.30	41.98	42.28	42.25	0.79%	114,795
Aug 11, 2025	42.10	42.11	41.89	41.95	41.92	-0.26%	104,727
Aug 8, 2025	41.81	42.10	41.81	42.06	42.03	0.55%	92,580
Aug 7, 2025	42.03	42.08	41.66	41.83	41.80	-0.07%	98,523
Aug 6, 2025	41.59	41.91	41.58	41.86	41.83	0.89%	173,130
Aug 5, 2025	41.73	41.77	41.49	41.49	41.46	-0.38%	128,200
Aug 4, 2025	41.34	41.75	41.34	41.65	41.62	0.95%	79,870
Aug 1, 2025	41.38	41.45	41.18	41.26	41.23	-1.14%	143,034
Jul 31, 2025	42.22	42.22	41.69	41.74	41.71	-0.49%	137,613
Jul 30, 2025	42.06	42.10	41.81	41.94	41.91	-0.05%	115,270
Jul 29, 2025	42.05	42.10	41.94	41.96	41.93	-0.24%	128,762
Jul 28, 2025	42.11	42.14	41.97	42.06	42.03	-	135,063
Jul 25, 2025	41.91	42.08	41.91	42.06	42.03	0.39%	98,136
Jul 24, 2025	41.90	41.99	41.88	41.90	41.87	0.11%	70,979
Jul 23, 2025	41.80	41.85	41.64	41.85	41.82	0.26%	131,735
Jul 22, 2025	41.69	41.76	41.64	41.74	41.71	0.22%	81,424
Jul 21, 2025	41.59	41.81	41.59	41.65	41.62	0.14%	171,015
Jul 18, 2025	41.69	41.70	41.53	41.59	41.56	-0.13%	208,485
Jul 17, 2025	41.57	41.69	41.51	41.65	41.62	0.24%	127,838