Stockscreener 앱 받기
43.74
0.70%
-0.3588
Aptus Collared Investment Opportunity Etf 주식 (ACIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $43.97 | $43.21 | $0.7625 | 92,807.0 | -0.70% |
| 2025-11-03 | $44.35 | $43.97 | $0.385 | 167,339.0 | +0.14% |
| 2025-10-31 | $44.33 | $43.94 | $0.39 | 110,637.0 | +0.11% |
| 2025-10-30 | $44.38 | $43.97 | $0.409 | 115,954.0 | -0.92% |
| 2025-10-29 | $44.58 | $44.22 | $0.36 | 93,105.0 | -0.25% |
| 2025-10-28 | $44.69 | $44.41 | $0.2755 | 160,932.0 | +0.20% |
| 2025-10-27 | $44.43 | $44.26 | $0.17 | 248,383.0 | +0.93% |
| 2025-10-24 | $44.07 | $43.86 | $0.2126 | 107,028.0 | +0.55% |
| 2025-10-23 | $43.82 | $43.54 | $0.2827 | 106,660.0 | +0.48% |
| 2025-10-22 | $43.77 | $43.41 | $0.365 | 123,466.0 | -0.39% |
| 2025-10-21 | $43.78 | $43.66 | $0.125 | 130,996.0 | -0.05% |
| 2025-10-20 | $43.80 | $43.54 | $0.26 | 74,931.0 | +0.64% |
| 2025-10-17 | $43.55 | $43.18 | $0.3695 | 78,127.0 | +0.31% |
| 2025-10-16 | $43.64 | $43.16 | $0.4827 | 110,405.0 | -0.40% |
| 2025-10-15 | $43.73 | $43.29 | $0.4355 | 152,471.0 | +0.14% |
| 2025-10-14 | $43.56 | $43.09 | $0.4689 | 183,031.0 | +0.00% |
| 2025-10-13 | $43.50 | $43.29 | $0.2117 | 74,618.0 | +0.92% |
| 2025-10-10 | $43.91 | $43.05 | $0.8564 | 140,268.0 | -1.61% |
| 2025-10-09 | $43.84 | $43.67 | $0.17 | 94,825.0 | -0.09% |
| 2025-10-08 | $43.84 | $43.58 | $0.26 | 169,386.0 | +0.30% |
| 2025-10-07 | $43.82 | $43.56 | $0.2594 | 115,729.0 | -0.07% |
Aptus Collared Investment Opportunity Etf 주식 (ACIO) 연도별 가격 이력
이 심층 분석에서는 Aptus Collared Investment Opportunity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aptus Collared Investment Opportunity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aptus Collared Investment Opportunity Etf 주식 (ACIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $44.35 | $43.21 | $1.14 | 260,146.0 | -0.56% |
| 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 주식 (ACIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Aptus Collared Investment Opportunity Etf 주식 (ACIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.53 | $32.10 | $1.43 | 1,758,211.0 | +2.60% |
| 2023-11 | $32.40 | $30.17 | $2.23 | 2,193,733.0 | +7.23% |
| 2023-10 | $31.00 | $29.67 | $1.33 | 1,980,215.0 | +0.00% |
0.38%
자본화:
|
볼륨(24시간):