Aptus Collared Investment Opportunity ETF (ACIO)
46.52
-0.14
(-0.30%)
USD |
BATS |
Sep 15, 16:00
46.52
0.00 (0.00%)
After-Hours: 20:00
ACIO Price : 46.52 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 46.51 | 46.77 | 46.51 | 46.66 | 65789.00 |
| Sep 11, 2026 | 46.93 | 46.96 | 46.82 | 46.85 | 106034.0 |
| Sep 10, 2026 | 46.62 | 46.67 | 46.54 | 46.59 | 144804.0 |
| Sep 09, 2026 | 46.78 | 46.85 | 46.71 | 46.78 | 276605.0 |
| Sep 08, 2026 | 47.04 | 47.10 | 46.87 | 46.87 | 101795.0 |
| Sep 04, 2026 | 47.11 | 47.27 | 47.01 | 47.06 | 144567.0 |
| Sep 03, 2026 | 46.87 | 47.25 | 46.87 | 47.18 | 99824.00 |
| Sep 02, 2026 | 46.62 | 46.85 | 46.62 | 46.75 | 124273.0 |
| Sep 01, 2026 | 46.70 | 46.79 | 46.60 | 46.62 | 113466.0 |
| Aug 31, 2026 | 46.96 | 47.02 | 46.83 | 46.90 | 116449.0 |
| Aug 28, 2026 | 47.28 | 47.36 | 47.00 | 47.04 | 114611.0 |
| Aug 27, 2026 | 47.22 | 47.22 | 46.98 | 47.14 | 217486.0 |
| Aug 26, 2026 | 46.74 | 46.96 | 46.74 | 46.86 | 262007.0 |
| Aug 25, 2026 | 46.90 | 46.93 | 46.76 | 46.86 | 193177.0 |
| Aug 24, 2026 | 46.85 | 46.85 | 46.68 | 46.79 | 186781.0 |
| Aug 21, 2026 | 47.00 | 47.00 | 46.83 | 46.87 | 158026.0 |
| Aug 20, 2026 | 46.85 | 47.01 | 46.72 | 46.74 | 88382.00 |
| Aug 19, 2026 | 47.20 | 47.26 | 46.99 | 47.05 | 170828.0 |
| Aug 18, 2026 | 47.17 | 47.17 | 47.06 | 47.07 | 98084.00 |
| Aug 17, 2026 | 47.50 | 47.55 | 47.39 | 47.40 | 106526.0 |
| Aug 14, 2026 | 47.69 | 47.69 | 47.52 | 47.58 | 90810.00 |
| Aug 13, 2026 | 47.65 | 47.75 | 47.52 | 47.61 | 146587.0 |
| Aug 12, 2026 | 47.50 | 47.53 | 47.33 | 47.37 | 113025.0 |
| Aug 11, 2026 | 47.46 | 47.53 | 47.23 | 47.27 | 169700.0 |
| Aug 10, 2026 | 47.38 | 47.56 | 47.38 | 47.41 | 96655.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median