ACIO Price Trends

Aptus Collared Investment Opp ETF (ACIO)

40.70 +0.18 (+0.44%) USD | BATS | Nov 21, 16:00

40.69 -0.01 (-0.02%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	40.47	40.77	40.35	40.70	126013.0
Nov 20, 2024	40.51	40.53	40.24	40.52	125524.0
Nov 19, 2024	40.21	40.51	40.18	40.48	294034.0
Nov 18, 2024	40.29	40.45	40.24	40.36	92323.00
Nov 15, 2024	40.49	40.56	40.21	40.27	159544.0
Nov 14, 2024	41.02	41.02	40.72	40.78	143523.0
Nov 13, 2024	40.98	41.09	40.87	40.96	187719.0
Nov 12, 2024	41.03	41.11	40.86	41.01	137147.0
Nov 11, 2024	41.12	41.19	40.95	41.02	119788.0
Nov 08, 2024	40.95	41.16	40.93	41.08	137139.0
Nov 07, 2024	40.72	40.98	40.68	40.93	216656.0
Nov 06, 2024	40.61	40.69	40.28	40.67	210917.0
Nov 05, 2024	39.60	39.91	39.60	39.90	207768.0
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	133311.0
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	140423.0

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).

Read full definition.

Price Range, Past 5 Years

22.05

Minimum

Mar 23 2020

41.08

Maximum

Nov 08 2024

30.45

Average

30.16

Median

Price Benchmarks