Get the Stockscreener App
43.64
0.36%
0.05
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 November 26, 2025, is $43.64.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $44.69, occurred on October 28, 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 47.08% to $43.64 now.
- The 52-week high stock price for ACIO is $44.69, representing a 2.40% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ACIO is $35.83, indicating a -17.90% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $43.94 | $43.78 | $0.159 | 13,866.0 | +0.37% |
| Nov 25, 2025 | $43.75 | $43.22 | $0.5301 | 262,720.0 | +0.62% |
| Nov 24, 2025 | $43.48 | $43.11 | $0.3699 | 190,480.0 | +1.18% |
| Nov 21, 2025 | $43.21 | $42.69 | $0.525 | 168,566.0 | +0.47% |
| Nov 20, 2025 | $43.78 | $42.70 | $1.08 | 162,201.0 | -1.09% |
| Nov 19, 2025 | $43.35 | $42.96 | $0.3946 | 130,632.0 | +0.49% |
| Nov 18, 2025 | $43.24 | $42.86 | $0.3867 | 157,483.0 | -0.79% |
| Nov 17, 2025 | $43.63 | $43.16 | $0.47 | 96,048.0 | -0.62% |
| Nov 14, 2025 | $43.73 | $43.33 | $0.4005 | 87,826.0 | +0.05% |
| Nov 13, 2025 | $44.09 | $43.54 | $0.55 | 116,280.0 | -1.31% |
| Nov 12, 2025 | $44.28 | $44.05 | $0.225 | 123,254.0 | -0.11% |
| Nov 11, 2025 | $44.23 | $43.87 | $0.3595 | 64,383.0 | +0.25% |
| Nov 10, 2025 | $44.32 | $43.69 | $0.63 | 75,287.0 | +1.47% |
| Nov 07, 2025 | $43.69 | $42.81 | $0.875 | 119,047.0 | -0.07% |
| Nov 06, 2025 | $43.80 | $43.45 | $0.3501 | 174,899.0 | -0.87% |
| Nov 05, 2025 | $44.04 | $43.72 | $0.3166 | 165,172.0 | +0.21% |
| Nov 04, 2025 | $43.97 | $43.21 | $0.7625 | 139,549.0 | -0.77% |
| Nov 03, 2025 | $44.35 | $43.97 | $0.385 | 167,339.0 | +0.14% |
| Oct 31, 2025 | $44.33 | $43.94 | $0.39 | 110,637.0 | +0.11% |
| Oct 30, 2025 | $44.38 | $43.97 | $0.409 | 115,954.0 | -0.92% |
| Oct 29, 2025 | $44.58 | $44.22 | $0.36 | 93,105.0 | -0.25% |
| Oct 28, 2025 | $44.69 | $44.41 | $0.2755 | 160,932.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $44.35 | $42.69 | $1.66 | 2,415,032.0 | -0.43% |
| 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% |
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% |
0.58%
Cap:
|
Volume (24h):