Get the Stockscreener App
45.91
0.86%
-0.40
After Hours:
45.87
-0.04
-0.09%
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 July 17, 2026, is $45.91.
- 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 54.74% to $45.91 now.
- The 52-week high stock price for ACIO is $47.14, representing a 2.68% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for ACIO is $41.13, indicating a -10.41% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 08, 2026 | $46.22 | $45.94 | $0.275 | 110,069.0 | -0.17% |
| Jul 07, 2026 | $46.49 | $46.10 | $0.39 | 132,523.0 | -0.45% |
| Jul 06, 2026 | $46.51 | $46.26 | $0.25 | 126,769.0 | +0.72% |
| Jul 02, 2026 | $46.44 | $45.87 | $0.5699 | 171,417.0 | -0.09% |
| Jul 01, 2026 | $46.36 | $45.98 | $0.3782 | 135,262.0 | +0.11% |
| Jun 30, 2026 | $46.26 | $45.73 | $0.53 | 142,927.0 | +0.59% |
| Jun 29, 2026 | $45.96 | $45.54 | $0.42 | 102,650.0 | +0.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $46.67 | $45.72 | $0.95 | 1,875,945.0 | -0.50% |
| 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% |
1.49%
Cap:
|
Volume (24h):