Get the Stockscreener App
47.69
0.27%
-0.13
After Hours:
47.66
-0.03
-0.06%
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 October 07, 2026, is $47.69.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $47.75, occurred on August 13, 2026.
- 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 60.73% to $47.69 now.
- The 52-week high stock price for ACIO is $47.75, representing a 0.13% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ACIO is $41.13, indicating a -13.76% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Oct 07, 2026 | $47.76 | $47.49 | $0.27 | 102,091.0 | -0.27% |
| Oct 06, 2026 | $47.92 | $47.63 | $0.295 | 523,169.0 | +0.63% |
| Oct 05, 2026 | $47.64 | $47.30 | $0.34 | 79,842.0 | +0.59% |
| Oct 02, 2026 | $47.46 | $47.17 | $0.2898 | 97,889.0 | +0.60% |
| Oct 01, 2026 | $47.06 | $46.71 | $0.35 | 136,190.0 | +0.09% |
| Sep 30, 2026 | $47.26 | $46.89 | $0.37 | 113,696.0 | -0.20% |
| Sep 29, 2026 | $47.10 | $46.92 | $0.1825 | 74,278.0 | -0.14% |
| Sep 28, 2026 | $47.36 | $47.04 | $0.32 | 68,525.0 | -0.56% |
| Sep 25, 2026 | $47.44 | $47.17 | $0.27 | 100,201.0 | +0.39% |
| Sep 24, 2026 | $47.24 | $46.90 | $0.345 | 101,680.0 | +0.04% |
| Sep 23, 2026 | $47.43 | $47.11 | $0.3172 | 104,034.0 | -0.74% |
| Sep 22, 2026 | $47.59 | $47.39 | $0.1999 | 179,476.0 | +0.02% |
| Sep 21, 2026 | $47.56 | $47.12 | $0.4449 | 89,962.0 | +1.56% |
| Sep 18, 2026 | $46.81 | $46.64 | $0.17 | 114,256.0 | +0.04% |
| Sep 17, 2026 | $46.86 | $46.66 | $0.20 | 131,218.0 | +0.73% |
| Sep 16, 2026 | $46.70 | $46.19 | $0.507 | 102,588.0 | -0.25% |
| Sep 15, 2026 | $46.76 | $46.49 | $0.27 | 119,547.0 | -0.31% |
| Sep 14, 2026 | $46.77 | $46.51 | $0.26 | 65,784.0 | -0.42% |
| Sep 11, 2026 | $46.96 | $46.83 | $0.1349 | 106,022.0 | +0.56% |
| Sep 10, 2026 | $46.67 | $46.54 | $0.1299 | 144,802.0 | -0.40% |
| Sep 09, 2026 | $46.85 | $46.71 | $0.14 | 276,603.0 | -0.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $47.92 | $46.71 | $1.21 | 1,041,272.0 | +1.64% |
| Sep, 2026 | $47.59 | $46.19 | $1.40 | 2,476,587.0 | +0.04% |
| Aug, 2026 | $47.75 | $46.15 | $1.60 | 3,095,023.0 | +2.13% |
| Jul, 2026 | $46.67 | $45.04 | $1.63 | 3,139,530.0 | -0.48% |
| Jun, 2026 | $47.14 | $45.40 | $1.74 | 2,876,154.0 | -1.83% |
| May, 2026 | $47.04 | $45.11 | $1.93 | 2,377,171.0 | +3.91% |
| Apr, 2026 | $45.30 | $41.78 | $3.52 | 2,326,391.0 | +7.79% |
| Mar, 2026 | $43.66 | $41.13 | $2.53 | 2,982,919.0 | -3.67% |
| Feb, 2026 | $44.10 | $43.16 | $0.935 | 3,626,997.0 | -0.86% |
| Jan, 2026 | $44.28 | $43.31 | $0.9673 | 3,340,294.0 | +0.55% |
Aptus Collared Investment Opportunity Etf Stock (ACIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.32 | $43.18 | $1.14 | 2,635,162.0 | -0.16% |
| Nov, 2025 | $44.35 | $42.69 | $1.66 | 2,557,560.0 | +0.07% |
| 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% |
0.24%
Cap:
|
Volume (24h):