Get the Stockscreener App
43.05
0.47%
-0.2148
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 September 25, 2025, is $43.05.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $43.64, occurred on September 22, 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 45.09% to $43.05 now.
- The 52-week high stock price for ACIO is $43.64, representing a 1.38% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for ACIO is $35.83, indicating a -16.77% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $43.07 | $43.07 | $0.00 | 476.0 | -0.45% |
| Sep 24, 2025 | $43.41 | $43.23 | $0.179 | 82,921.0 | -0.21% |
| Sep 23, 2025 | $43.58 | $43.32 | $0.26 | 97,218.0 | -0.63% |
| Sep 22, 2025 | $43.64 | $43.37 | $0.278 | 114,084.0 | +0.44% |
| Sep 19, 2025 | $43.49 | $43.26 | $0.23 | 194,694.0 | +0.37% |
| Sep 18, 2025 | $43.40 | $43.18 | $0.2219 | 73,103.0 | +0.28% |
| Sep 17, 2025 | $43.23 | $42.95 | $0.2754 | 134,489.0 | -0.09% |
| Sep 16, 2025 | $43.26 | $43.13 | $0.13 | 79,990.0 | -0.01% |
| Sep 15, 2025 | $43.23 | $43.13 | $0.1027 | 91,760.0 | +0.37% |
| Sep 12, 2025 | $43.16 | $42.95 | $0.21 | 146,248.0 | -0.02% |
| Sep 11, 2025 | $43.09 | $42.83 | $0.2646 | 138,469.0 | +0.68% |
| Sep 10, 2025 | $42.93 | $42.67 | $0.2597 | 139,423.0 | +0.09% |
| Sep 09, 2025 | $42.73 | $42.57 | $0.1627 | 109,753.0 | +0.16% |
| Sep 08, 2025 | $42.71 | $42.56 | $0.1484 | 181,930.0 | +0.21% |
| Sep 05, 2025 | $42.79 | $42.42 | $0.37 | 142,450.0 | -0.05% |
| Sep 04, 2025 | $42.62 | $42.35 | $0.27 | 119,076.0 | +0.42% |
| Sep 03, 2025 | $42.43 | $42.22 | $0.21 | 115,968.0 | +0.52% |
| Sep 02, 2025 | $42.23 | $41.96 | $0.2661 | 98,363.0 | -0.59% |
| Aug 29, 2025 | $42.57 | $42.34 | $0.2329 | 101,593.0 | -0.50% |
| Aug 28, 2025 | $42.69 | $42.45 | $0.235 | 216,040.0 | +0.29% |
| Aug 27, 2025 | $42.62 | $42.40 | $0.22 | 91,168.0 | +0.19% |
| Aug 26, 2025 | $42.47 | $42.28 | $0.19 | 153,546.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $43.64 | $41.96 | $1.68 | 2,060,415.0 | +1.51% |
| 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% |
0.42%
Cap:
|
Volume (24h):