Aptus Collared Investment Opportunity ETF ACIO
46.26 USD -0.16 (-0.34%)
Regular-session close
46.26 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.96 Day range 46.51
41.20 52-week range 47.82
- YTD
- +5.86%
- 1 year
- +6.20%
ACIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.47 | 46.51 | 45.96 | 46.26 | -0.16 | -0.34% | 67,031 |
| Nov 12, 2026 | 46.25 | 46.63 | 46.25 | 46.42 | -0.13 | -0.28% | 67,300 |
| Nov 11, 2026 | 46.36 | 46.69 | 46.33 | 46.55 | +0.45 | +0.98% | 51,200 |
| Nov 10, 2026 | 46.03 | 46.21 | 45.85 | 46.10 | -0.09 | -0.19% | 80,600 |
| Nov 9, 2026 | 45.74 | 46.35 | 45.74 | 46.19 | +0.58 | +1.27% | 112,300 |
| Nov 6, 2026 | 45.54 | 45.83 | 45.52 | 45.61 | +0.04 | +0.09% | 125,300 |
| Nov 5, 2026 | 46.56 | 46.56 | 45.48 | 45.57 | -1.12 | -2.40% | 398,200 |
| Nov 4, 2026 | 46.60 | 46.82 | 46.60 | 46.69 | +0.37 | +0.80% | 68,300 |
| Nov 3, 2026 | 46.15 | 46.37 | 46.15 | 46.32 | +0.20 | +0.43% | 92,000 |
| Nov 2, 2026 | 46.57 | 46.67 | 46.11 | 46.12 | -0.18 | -0.39% | 77,500 |
| Oct 30, 2026 | 46.50 | 46.67 | 46.13 | 46.30 | -0.71 | -1.51% | 124,700 |
| Oct 29, 2026 | 46.97 | 47.05 | 46.84 | 47.01 | -0.24 | -0.51% | 94,600 |
| Oct 28, 2026 | 47.28 | 47.28 | 47.11 | 47.25 | +0.16 | +0.34% | 181,200 |
| Oct 27, 2026 | 46.88 | 47.16 | 46.88 | 47.09 | +0.19 | +0.41% | 104,400 |
| Oct 26, 2026 | 46.77 | 46.94 | 46.61 | 46.90 | +0.30 | +0.64% | 63,000 |
| Oct 23, 2026 | 46.53 | 46.76 | 46.53 | 46.60 | -0.09 | -0.19% | 124,500 |
| Oct 22, 2026 | 47.02 | 47.02 | 46.63 | 46.69 | -0.62 | -1.31% | 122,000 |
| Oct 21, 2026 | 47.24 | 47.33 | 47.00 | 47.31 | +0.21 | +0.45% | 112,300 |
| Oct 20, 2026 | 46.93 | 47.28 | 46.90 | 47.10 | +0.05 | +0.11% | 115,000 |
| Oct 19, 2026 | 47.06 | 47.22 | 46.98 | 47.05 | +0.15 | +0.32% | 116,600 |
| Oct 16, 2026 | 47.20 | 47.26 | 46.73 | 46.90 | -0.38 | -0.80% | 98,400 |
| Oct 15, 2026 | 46.97 | 47.31 | 46.90 | 47.28 | +0.12 | +0.25% | 150,800 |
| Oct 14, 2026 | 47.34 | 47.53 | 47.04 | 47.16 | -0.51 | -1.07% | 63,500 |
| Oct 13, 2026 | 47.63 | 47.72 | 47.55 | 47.67 | +0.04 | +0.08% | 138,200 |
| Oct 12, 2026 | 47.64 | 47.71 | 47.57 | 47.63 | -0.01 | -0.02% | 207,700 |
| Oct 9, 2026 | 47.52 | 47.71 | 47.52 | 47.64 | +0.19 | +0.40% | 113,300 |
| Oct 8, 2026 | 47.50 | 47.64 | 47.27 | 47.45 | -0.24 | -0.50% | 112,200 |
| Oct 7, 2026 | 47.76 | 47.76 | 47.49 | 47.69 | -0.13 | -0.27% | 102,100 |
| Oct 6, 2026 | 47.85 | 47.92 | 47.63 | 47.82 | +0.30 | +0.63% | 523,200 |
| Oct 5, 2026 | 47.35 | 47.64 | 47.30 | 47.52 | +0.28 | +0.59% | 79,800 |
| Oct 2, 2026 | 47.40 | 47.46 | 47.17 | 47.24 | +0.28 | +0.60% | 97,900 |
| Oct 1, 2026 | 46.96 | 47.06 | 46.71 | 46.96 | +0.04 | +0.09% | 138,000 |
| Sep 30, 2026 | 47.08 | 47.26 | 46.89 | 46.92 | -0.09 | -0.19% | 114,600 |
| Sep 29, 2026 | 47.07 | 47.10 | 46.92 | 47.01 | -0.07 | -0.15% | 74,300 |
| Sep 28, 2026 | 47.36 | 47.36 | 47.04 | 47.08 | -0.27 | -0.57% | 68,500 |
| Sep 25, 2026 | 47.18 | 47.44 | 47.17 | 47.35 | +0.19 | +0.40% | 100,200 |
| Sep 24, 2026 | 46.90 | 47.24 | 46.90 | 47.16 | +0.02 | +0.04% | 101,700 |
| Sep 23, 2026 | 47.43 | 47.43 | 47.11 | 47.14 | -0.35 | -0.74% | 104,000 |
| Sep 22, 2026 | 47.43 | 47.59 | 47.39 | 47.49 | +0.01 | +0.02% | 179,500 |
| Sep 21, 2026 | 47.18 | 47.56 | 47.12 | 47.48 | +0.73 | +1.56% | 90,000 |
| Sep 18, 2026 | 46.76 | 46.81 | 46.64 | 46.75 | +0.02 | +0.04% | 114,300 |
| Sep 17, 2026 | 46.86 | 46.86 | 46.66 | 46.73 | +0.34 | +0.73% | 131,200 |
| Sep 16, 2026 | 46.60 | 46.70 | 46.19 | 46.39 | -0.12 | -0.26% | 102,600 |
| Sep 15, 2026 | 46.76 | 46.76 | 46.49 | 46.51 | -0.14 | -0.30% | 119,500 |
| Sep 14, 2026 | 46.51 | 46.77 | 46.51 | 46.65 | -0.20 | -0.43% | 65,800 |
| Sep 11, 2026 | 46.93 | 46.96 | 46.83 | 46.85 | +0.26 | +0.56% | 106,000 |
| Sep 10, 2026 | 46.62 | 46.67 | 46.54 | 46.59 | -0.19 | -0.41% | 144,800 |
| Sep 9, 2026 | 46.78 | 46.85 | 46.71 | 46.78 | -0.09 | -0.19% | 276,600 |
| Sep 8, 2026 | 47.04 | 47.10 | 46.87 | 46.87 | -0.19 | -0.40% | 101,800 |
| Sep 4, 2026 | 47.11 | 47.27 | 47.01 | 47.06 | -0.12 | -0.25% | 144,600 |
| Sep 3, 2026 | 46.87 | 47.25 | 46.87 | 47.18 | +0.43 | +0.92% | 99,800 |
| Sep 2, 2026 | 46.62 | 46.85 | 46.62 | 46.75 | +0.13 | +0.28% | 124,300 |
| Sep 1, 2026 | 46.70 | 46.79 | 46.60 | 46.62 | -0.28 | -0.60% | 113,500 |
| Aug 31, 2026 | 46.96 | 47.02 | 46.83 | 46.90 | -0.14 | -0.30% | 116,400 |
| Aug 28, 2026 | 47.28 | 47.36 | 47.00 | 47.04 | -0.10 | -0.21% | 114,600 |
| Aug 27, 2026 | 47.22 | 47.22 | 46.99 | 47.14 | +0.28 | +0.60% | 217,500 |
| Aug 26, 2026 | 46.74 | 46.96 | 46.74 | 46.86 | 0.00 | 0.00% | 262,000 |
| Aug 25, 2026 | 46.90 | 46.93 | 46.76 | 46.86 | +0.07 | +0.15% | 193,200 |
| Aug 24, 2026 | 46.85 | 46.85 | 46.68 | 46.79 | -0.08 | -0.17% | 186,800 |
| Aug 21, 2026 | 47.00 | 47.01 | 46.83 | 46.87 | +0.13 | +0.28% | 158,000 |
| Aug 20, 2026 | 46.85 | 47.01 | 46.72 | 46.74 | -0.31 | -0.66% | 88,400 |
| Aug 19, 2026 | 47.20 | 47.26 | 46.99 | 47.05 | -0.02 | -0.04% | 170,800 |
| Aug 18, 2026 | 47.17 | 47.17 | 47.06 | 47.07 | -0.33 | -0.70% | 97,900 |
| Aug 17, 2026 | 47.50 | 47.55 | 47.39 | 47.40 | -0.18 | -0.38% | 106,500 |
| Aug 14, 2026 | 47.69 | 47.69 | 47.52 | 47.58 | -0.03 | -0.06% | 90,800 |
65 days, newest first. Daily bars as drawn on the ACIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.