Get the Stockscreener App
38.75
0.10%
0.04
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 May 07, 2025, is $38.75.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $41.49, occurred on January 24, 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 30.60% to $38.75 now.
- The 52-week high stock price for ACIO is $41.49, representing a 7.07% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for ACIO is $35.79, indicating a -7.64% decrease from the current share price, occurred on May 09, 2024.
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 |
|---|---|---|---|---|---|
| May 07, 2025 | $38.92 | $38.52 | $0.405 | 126,954.0 | +0.10% |
| May 06, 2025 | $38.87 | $38.51 | $0.36 | 96,876.0 | -0.54% |
| May 05, 2025 | $39.11 | $38.80 | $0.3093 | 167,569.0 | -0.50% |
| May 02, 2025 | $39.26 | $38.84 | $0.4225 | 116,142.0 | +0.99% |
| May 01, 2025 | $39.11 | $38.69 | $0.4189 | 92,106.0 | +0.57% |
| Apr 30, 2025 | $38.58 | $37.79 | $0.79 | 135,277.0 | +0.26% |
| Apr 29, 2025 | $38.48 | $37.95 | $0.53 | 112,844.0 | +0.68% |
| Apr 28, 2025 | $38.26 | $37.80 | $0.4567 | 72,337.0 | -0.05% |
| Apr 25, 2025 | $38.18 | $37.83 | $0.35 | 90,192.0 | +0.58% |
| Apr 24, 2025 | $37.97 | $37.44 | $0.5319 | 119,286.0 | +1.31% |
| Apr 23, 2025 | $37.97 | $37.34 | $0.6271 | 168,365.0 | +1.13% |
| Apr 22, 2025 | $37.17 | $36.69 | $0.48 | 122,023.0 | +1.40% |
| Apr 21, 2025 | $36.79 | $36.37 | $0.4199 | 182,582.0 | -1.38% |
| Apr 17, 2025 | $37.21 | $36.97 | $0.2413 | 321,505.0 | -0.11% |
| Apr 16, 2025 | $37.52 | $36.90 | $0.62 | 221,593.0 | -1.30% |
| Apr 15, 2025 | $37.92 | $37.57 | $0.35 | 132,591.0 | -0.50% |
| Apr 14, 2025 | $38.00 | $37.62 | $0.3789 | 263,709.0 | +0.19% |
| Apr 11, 2025 | $37.77 | $37.13 | $0.64 | 477,309.0 | +0.88% |
| Apr 10, 2025 | $37.68 | $36.69 | $0.99 | 156,344.0 | -1.62% |
| Apr 09, 2025 | $38.14 | $36.21 | $1.93 | 214,760.0 | +4.44% |
| Apr 08, 2025 | $37.29 | $36.07 | $1.22 | 187,997.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $39.26 | $38.51 | $0.75 | 726,601.0 | +0.62% |
| 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% |
0.62%
0.34%
Cap:
|
Volume (24h):