Scarica l'app Stockscreener
46.15
0.02%
-0.010
Dopo l'orario di chiusura:
46.15
Storico Dei Prezzi Delle Azioni Di Aptus Collared Investment Opportunity Etf (ACIO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-18 | $46.30 | $45.90 | $0.4038 | 53,839.0 | -0.02% |
| 2026-05-15 | $46.43 | $46.13 | $0.30 | 541,857.0 | -1.03% |
| 2026-05-14 | $46.71 | $46.43 | $0.28 | 84,753.0 | +0.58% |
| 2026-05-13 | $46.44 | $46.04 | $0.3998 | 64,462.0 | +0.52% |
| 2026-05-12 | $46.19 | $45.82 | $0.37 | 79,064.0 | -0.11% |
| 2026-05-11 | $46.28 | $45.96 | $0.32 | 168,055.0 | +0.26% |
| 2026-05-08 | $46.13 | $45.86 | $0.27 | 58,853.0 | +0.52% |
| 2026-05-07 | $46.03 | $45.69 | $0.3387 | 359,564.0 | -0.20% |
| 2026-05-06 | $45.94 | $45.57 | $0.3645 | 73,737.0 | +1.17% |
| 2026-05-05 | $45.50 | $45.29 | $0.21 | 128,753.0 | +0.42% |
| 2026-05-04 | $45.40 | $45.11 | $0.29 | 59,026.0 | -0.33% |
| 2026-05-01 | $45.56 | $45.28 | $0.28 | 139,762.0 | +0.24% |
| 2026-04-30 | $45.30 | $44.83 | $0.47 | 100,837.0 | +0.71% |
| 2026-04-29 | $44.98 | $44.81 | $0.1688 | 75,899.0 | -0.16% |
| 2026-04-28 | $45.02 | $44.86 | $0.16 | 54,152.0 | -0.24% |
| 2026-04-27 | $45.17 | $44.88 | $0.29 | 209,694.0 | +0.18% |
| 2026-04-24 | $45.08 | $44.79 | $0.29 | 92,929.0 | +0.69% |
| 2026-04-23 | $44.94 | $44.53 | $0.4099 | 98,152.0 | -0.40% |
| 2026-04-22 | $44.94 | $44.68 | $0.26 | 100,172.0 | +0.63% |
| 2026-04-21 | $44.91 | $44.54 | $0.3701 | 102,524.0 | -0.47% |
Aptus Collared Investment Opportunity Etf Stock (ACIO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Aptus Collared Investment Opportunity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ACIO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Aptus Collared Investment Opportunity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Aptus Collared Investment Opportunity Etf Storia dei prezzi delle azioni (ACIO) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $46.71 | $45.11 | $1.60 | 1,865,564.0 | +2.03% |
| 2026-04 | $45.30 | $41.78 | $3.52 | 2,326,391.0 | +7.79% |
| 2026-03 | $43.66 | $41.13 | $2.53 | 2,982,919.0 | -3.67% |
| 2026-02 | $44.10 | $43.16 | $0.935 | 3,626,997.0 | -0.86% |
| 2026-01 | $44.28 | $43.31 | $0.9673 | 3,340,294.0 | +0.55% |
Aptus Collared Investment Opportunity Etf Storia dei prezzi delle azioni (ACIO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $44.32 | $43.18 | $1.14 | 2,635,162.0 | -0.16% |
| 2025-11 | $44.35 | $42.69 | $1.66 | 2,557,560.0 | +0.07% |
| 2025-10 | $44.69 | $43.05 | $1.63 | 2,878,842.0 | +1.40% |
| 2025-09 | $43.64 | $41.96 | $1.68 | 2,555,237.0 | +2.36% |
| 2025-08 | $42.69 | $41.18 | $1.51 | 2,685,779.0 | +1.67% |
| 2025-07 | $42.22 | $41.25 | $0.9746 | 3,502,820.0 | +0.81% |
| 2025-06 | $41.89 | $40.07 | $1.82 | 3,211,106.0 | +3.01% |
| 2025-05 | $40.52 | $38.51 | $2.01 | 2,668,658.0 | +4.36% |
| 2025-04 | $39.33 | $35.83 | $3.50 | 4,164,284.0 | -0.47% |
| 2025-03 | $40.57 | $38.16 | $2.41 | 3,400,088.0 | -4.39% |
| 2025-02 | $41.40 | $39.93 | $1.47 | 2,990,347.0 | -1.23% |
| 2025-01 | $41.49 | $39.56 | $1.93 | 3,810,643.0 | +1.81% |
Aptus Collared Investment Opportunity Etf Storia dei prezzi delle azioni (ACIO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $41.44 | $40.08 | $1.36 | 3,831,510.0 | -1.97% |
| 2024-11 | $41.19 | $39.47 | $1.72 | 2,994,017.0 | +4.08% |
| 2024-10 | $40.51 | $39.37 | $1.14 | 3,746,291.0 | -0.60% |
| 2024-09 | $39.92 | $38.12 | $1.80 | 3,697,686.0 | +1.27% |
| 2024-08 | $39.33 | $36.42 | $2.91 | 3,489,167.0 | +2.86% |
| 2024-07 | $38.87 | $37.60 | $1.27 | 2,136,465.0 | +1.38% |
| 2024-06 | $38.04 | $36.15 | $1.89 | 2,532,902.0 | +3.38% |
| 2024-05 | $36.74 | $34.82 | $1.92 | 3,226,120.0 | +4.09% |
| 2024-04 | $36.07 | $34.69 | $1.38 | 5,310,695.0 | -2.95% |
| 2024-03 | $36.10 | $34.93 | $1.17 | 2,151,894.0 | +2.48% |
| 2024-02 | $35.33 | $33.78 | $1.54 | 1,741,997.0 | +4.27% |
| 2024-01 | $34.17 | $32.66 | $1.51 | 1,801,882.0 | +1.69% |
0.34%
0.39%
Capitalizzazione:
|
Volume (24 ore):