Aptus Collared Investment Opp ETF (ACIO)
39.55
-0.07
(-0.18%)
USD |
BATS |
Nov 04, 16:00
ACIO Price: 39.55 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 39.62 | 39.68 | 39.47 | 39.55 | 173662.0 |
| Nov 01, 2024 | 39.66 | 39.81 | 39.59 | 39.62 | 83047.00 |
| Oct 31, 2024 | 39.86 | 39.86 | 39.50 | 39.50 | 210633.0 |
| Oct 30, 2024 | 40.22 | 40.27 | 40.05 | 40.10 | 161062.0 |
| Oct 29, 2024 | 40.09 | 40.26 | 40.05 | 40.19 | 111164.0 |
| Oct 28, 2024 | 40.25 | 40.36 | 40.14 | 40.16 | 82264.00 |
| Oct 25, 2024 | 40.31 | 40.38 | 40.07 | 40.11 | 97148.00 |
| Oct 24, 2024 | 40.07 | 40.15 | 40.00 | 40.11 | 150656.0 |
| Oct 23, 2024 | 40.28 | 40.28 | 39.85 | 40.01 | 133211.0 |
| Oct 22, 2024 | 40.21 | 40.38 | 40.14 | 40.33 | 117769.0 |
| Oct 21, 2024 | 40.37 | 40.40 | 40.19 | 40.37 | 86815.00 |
| Oct 18, 2024 | 40.47 | 40.47 | 40.30 | 40.43 | 129593.0 |
| Oct 17, 2024 | 40.44 | 40.44 | 40.22 | 40.24 | 188401.0 |
| Oct 16, 2024 | 40.20 | 40.34 | 40.08 | 40.31 | 153088.0 |
| Oct 15, 2024 | 40.45 | 40.45 | 40.06 | 40.16 | 166992.0 |
| Oct 14, 2024 | 40.32 | 40.51 | 40.29 | 40.45 | 116518.0 |
| Oct 11, 2024 | 40.03 | 40.30 | 40.01 | 40.20 | 52375.00 |
| Oct 10, 2024 | 40.03 | 40.09 | 39.93 | 40.03 | 216097.0 |
| Oct 09, 2024 | 39.82 | 40.07 | 39.79 | 40.06 | 89548.00 |
| Oct 08, 2024 | 39.60 | 39.84 | 39.60 | 39.80 | 191386.0 |
| Oct 07, 2024 | 39.71 | 39.73 | 39.44 | 39.50 | 396131.0 |
| Oct 04, 2024 | 39.74 | 39.80 | 39.49 | 39.76 | 142519.0 |
| Oct 03, 2024 | 39.53 | 39.62 | 39.40 | 39.53 | 264571.0 |
| Oct 02, 2024 | 39.50 | 39.60 | 39.37 | 39.57 | 323382.0 |
| Oct 01, 2024 | 39.71 | 39.71 | 39.37 | 39.50 | 164747.0 |
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
40.45
Maximum
Oct 14 2024
30.29
Average
30.12
Median