Aptus Collared Investment Opp ETF (ACIO)
35.82
-0.06
(-0.17%)
USD |
BATS |
May 08, 16:00
35.87
+0.05
(+0.14%)
Pre-Market: 20:00
ACIO Price: 35.82 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 35.79 | 35.90 | 35.77 | 35.82 | 85134.00 |
May 07, 2024 | 35.81 | 35.93 | 35.79 | 35.88 | 157678.0 |
May 06, 2024 | 35.58 | 35.75 | 35.57 | 35.73 | 144319.0 |
May 03, 2024 | 35.38 | 35.65 | 35.30 | 35.48 | 271028.0 |
May 02, 2024 | 34.92 | 35.12 | 34.82 | 35.02 | 84613.00 |
May 01, 2024 | 34.98 | 35.28 | 34.86 | 34.86 | 133901.0 |
Apr 30, 2024 | 35.33 | 35.36 | 34.96 | 34.97 | 101555.0 |
Apr 29, 2024 | 35.39 | 35.44 | 35.23 | 35.43 | 95051.00 |
Apr 26, 2024 | 35.21 | 35.44 | 35.21 | 35.35 | 187430.0 |
Apr 25, 2024 | 34.78 | 35.09 | 34.75 | 35.07 | 403096.0 |
Apr 24, 2024 | 35.32 | 35.32 | 35.08 | 35.24 | 196914.0 |
Apr 23, 2024 | 34.98 | 35.25 | 34.98 | 35.17 | 70774.00 |
Apr 22, 2024 | 34.84 | 35.06 | 34.72 | 34.86 | 115235.0 |
Apr 19, 2024 | 34.86 | 34.88 | 34.69 | 34.73 | 178286.0 |
Apr 18, 2024 | 34.98 | 35.12 | 34.87 | 34.88 | 636932.0 |
Apr 17, 2024 | 35.19 | 35.19 | 34.94 | 35.00 | 125972.0 |
Apr 16, 2024 | 35.15 | 35.24 | 35.06 | 35.06 | 1.389M |
Apr 15, 2024 | 35.66 | 35.66 | 35.15 | 35.15 | 137456.0 |
Apr 12, 2024 | 35.66 | 35.68 | 35.39 | 35.46 | 178901.0 |
Apr 11, 2024 | 35.69 | 35.86 | 35.51 | 35.80 | 110168.0 |
Apr 10, 2024 | 35.60 | 35.65 | 35.45 | 35.57 | 288575.0 |
Apr 09, 2024 | 35.83 | 35.85 | 35.54 | 35.75 | 69187.00 |
Apr 08, 2024 | 35.89 | 35.89 | 35.72 | 35.76 | 150084.0 |
Apr 05, 2024 | 35.51 | 35.89 | 35.51 | 35.82 | 86285.00 |
Apr 04, 2024 | 35.96 | 36.05 | 35.47 | 35.48 | 77528.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.05
Minimum
Mar 23 2020
36.03
Maximum
Mar 28 2024
29.08
Average
29.69
Median