Get the Stockscreener App
47.47
0.40%
0.19
After Hours:
47.45
-0.02
-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 August 07, 2026, is $47.47.
- 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 59.99% to $47.47 now.
- The 52-week high stock price for ACIO is $47.14, representing a -0.70% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for ACIO is $41.13, indicating a -13.36% 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $47.51 | $47.26 | $0.2507 | 173,896.0 | +0.40% |
| Aug 06, 2026 | $47.40 | $47.19 | $0.2112 | 133,321.0 | +0.02% |
| Aug 05, 2026 | $47.68 | $47.27 | $0.41 | 177,066.0 | -0.19% |
| Aug 04, 2026 | $47.48 | $46.72 | $0.76 | 158,998.0 | +1.83% |
| Aug 03, 2026 | $46.59 | $46.15 | $0.44 | 131,614.0 | +1.28% |
| Jul 31, 2026 | $46.04 | $45.51 | $0.53 | 115,121.0 | +0.61% |
| Jul 30, 2026 | $45.71 | $45.39 | $0.32 | 135,464.0 | +1.33% |
| Jul 29, 2026 | $45.72 | $45.04 | $0.6787 | 115,118.0 | -1.25% |
| Jul 28, 2026 | $45.77 | $45.42 | $0.345 | 163,038.0 | -0.11% |
| Jul 27, 2026 | $46.04 | $45.50 | $0.54 | 143,475.0 | -0.13% |
| Jul 24, 2026 | $45.96 | $45.64 | $0.32 | 202,194.0 | +0.02% |
| Jul 23, 2026 | $45.87 | $45.56 | $0.31 | 203,490.0 | -0.96% |
| Jul 22, 2026 | $46.26 | $46.00 | $0.26 | 115,379.0 | +0.01% |
| Jul 21, 2026 | $46.22 | $45.96 | $0.2574 | 147,805.0 | +0.72% |
| Jul 20, 2026 | $46.14 | $45.80 | $0.34 | 101,715.0 | -0.20% |
| Jul 17, 2026 | $46.09 | $45.72 | $0.37 | 179,214.0 | -0.86% |
| Jul 16, 2026 | $46.56 | $46.14 | $0.4199 | 157,269.0 | -0.66% |
| Jul 15, 2026 | $46.62 | $46.35 | $0.265 | 168,401.0 | +0.26% |
| Jul 14, 2026 | $46.58 | $46.31 | $0.27 | 144,480.0 | +0.32% |
| Jul 13, 2026 | $46.58 | $46.29 | $0.29 | 107,633.0 | -0.66% |
| Jul 10, 2026 | $46.67 | $46.30 | $0.37 | 122,510.0 | +0.30% |
| Jul 09, 2026 | $46.52 | $46.17 | $0.3543 | 141,184.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $47.68 | $46.15 | $1.53 | 948,791.0 | +3.38% |
| 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% |
0.81%
Cap:
|
Volume (24h):