Aptus Collared Investment Opportunity ETF (ACIO)
46.79
-0.08
(-0.17%)
USD |
BATS |
Aug 24, 16:00
46.79
0.00 (0.00%)
After-Hours: 20:00
ACIO Price : 46.79 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 47.29 | 47.51 | 47.26 | 47.47 | 173896.0 |
| Aug 06, 2026 | 47.26 | 47.40 | 47.19 | 47.28 | 133330.0 |
| Aug 05, 2026 | 47.55 | 47.68 | 47.27 | 47.27 | 177066.0 |
| Aug 04, 2026 | 46.72 | 47.48 | 46.72 | 47.36 | 158998.0 |
| Aug 03, 2026 | 46.15 | 46.59 | 46.15 | 46.51 | 131814.0 |
| Jul 31, 2026 | 45.95 | 46.04 | 45.51 | 45.93 | 118067.0 |
| Jul 30, 2026 | 45.52 | 45.71 | 45.39 | 45.64 | 135464.0 |
| Jul 29, 2026 | 45.60 | 45.72 | 45.04 | 45.04 | 115118.0 |
| Jul 28, 2026 | 45.52 | 45.77 | 45.42 | 45.61 | 163040.0 |
| Jul 27, 2026 | 45.96 | 46.04 | 45.50 | 45.66 | 143475.0 |
| Jul 24, 2026 | 45.64 | 45.96 | 45.64 | 45.72 | 202194.0 |
| Jul 23, 2026 | 45.67 | 45.87 | 45.56 | 45.71 | 203490.0 |
| Jul 22, 2026 | 46.00 | 46.26 | 46.00 | 46.16 | 115380.0 |
| Jul 21, 2026 | 45.97 | 46.22 | 45.96 | 46.15 | 147806.0 |
| Jul 20, 2026 | 45.99 | 46.14 | 45.80 | 45.82 | 101715.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median