Get the Stockscreener App
45.64
0.00%
0.00
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 June 26, 2026, is $45.64.
- Aptus Collared Investment Opportunity Etf all-time high stock price is $47.14, occurred on June 01, 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 53.83% to $45.64 now.
- The 52-week high stock price for ACIO is $47.14, representing a 3.29% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for ACIO is $41.13, indicating a -9.88% 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 |
|---|---|---|---|---|---|
| Jun 26, 2026 | $45.81 | $45.40 | $0.41 | 76,315.0 | +0.00% |
| Jun 25, 2026 | $46.02 | $45.53 | $0.4915 | 191,757.0 | -0.15% |
| Jun 24, 2026 | $46.05 | $45.62 | $0.4256 | 108,729.0 | -0.28% |
| Jun 23, 2026 | $46.10 | $45.70 | $0.3968 | 102,125.0 | -0.93% |
| Jun 22, 2026 | $46.58 | $46.19 | $0.39 | 108,696.0 | -0.41% |
| Jun 18, 2026 | $46.51 | $46.24 | $0.27 | 159,605.0 | +0.77% |
| Jun 17, 2026 | $46.61 | $45.95 | $0.66 | 106,600.0 | -0.90% |
| Jun 16, 2026 | $46.77 | $46.52 | $0.255 | 187,778.0 | -0.46% |
| Jun 15, 2026 | $46.89 | $46.43 | $0.46 | 164,417.0 | +1.34% |
| Jun 12, 2026 | $46.25 | $45.90 | $0.3508 | 169,397.0 | +0.30% |
| Jun 11, 2026 | $46.10 | $45.48 | $0.6199 | 210,152.0 | +1.10% |
| Jun 10, 2026 | $46.00 | $45.48 | $0.52 | 108,629.0 | -1.15% |
| Jun 09, 2026 | $46.29 | $45.45 | $0.8448 | 151,161.0 | -0.13% |
| Jun 08, 2026 | $46.34 | $46.04 | $0.2985 | 104,351.0 | +0.17% |
| Jun 05, 2026 | $46.75 | $45.91 | $0.84 | 117,828.0 | -2.02% |
| Jun 04, 2026 | $47.00 | $46.50 | $0.50 | 167,455.0 | +0.34% |
| Jun 03, 2026 | $47.02 | $46.73 | $0.29 | 139,095.0 | -0.55% |
| Jun 02, 2026 | $47.11 | $46.95 | $0.1599 | 197,682.0 | -0.08% |
| Jun 01, 2026 | $47.14 | $46.91 | $0.226 | 58,805.0 | +0.17% |
| May 29, 2026 | $47.04 | $46.91 | $0.1338 | 99,048.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $47.14 | $45.40 | $1.74 | 2,706,892.0 | -2.89% |
| 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% |
0.95%
0.80%
Cap:
|
Volume (24h):