ACIO Historical Prices
Aptus Collared Investment Opportunity ETF · daily open, high, low, close & volume
Trading days
250
Period high
47.92
Period low
41.13
Period change
+6.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 46.97 | 47.05 | 46.84 | 47.01 | -0.51% | 99,247 |
| Oct 28, 2026 | 47.28 | 47.28 | 47.11 | 47.25 | +0.34% | 181,212 |
| Oct 27, 2026 | 46.88 | 47.16 | 46.88 | 47.09 | +0.41% | 104,384 |
| Oct 26, 2026 | 46.77 | 46.94 | 46.61 | 46.90 | +0.64% | 62,956 |
| Oct 23, 2026 | 46.53 | 46.76 | 46.53 | 46.60 | -0.19% | 124,537 |
| Oct 22, 2026 | 47.02 | 47.02 | 46.63 | 46.69 | -1.31% | 122,043 |
| Oct 21, 2026 | 47.24 | 47.33 | 47.00 | 47.31 | +0.45% | 112,281 |
| Oct 20, 2026 | 46.93 | 47.28 | 46.90 | 47.10 | +0.11% | 114,961 |
| Oct 19, 2026 | 47.05 | 47.22 | 46.98 | 47.05 | +0.32% | 116,671 |
| Oct 16, 2026 | 47.20 | 47.26 | 46.73 | 46.90 | -0.80% | 98,369 |
| Oct 15, 2026 | 46.97 | 47.31 | 46.90 | 47.28 | +0.25% | 150,907 |
| Oct 14, 2026 | 47.34 | 47.53 | 47.04 | 47.16 | -1.07% | 63,452 |
| Oct 13, 2026 | 47.63 | 47.72 | 47.55 | 47.67 | +0.09% | 138,190 |
| Oct 12, 2026 | 47.64 | 47.71 | 47.57 | 47.63 | -0.03% | 207,697 |
| Oct 9, 2026 | 47.52 | 47.71 | 47.52 | 47.64 | +0.40% | 113,304 |
| Oct 8, 2026 | 47.50 | 47.64 | 47.27 | 47.45 | -0.50% | 112,246 |
| Oct 7, 2026 | 47.76 | 47.76 | 47.49 | 47.69 | -0.27% | 102,091 |
| Oct 6, 2026 | 47.85 | 47.92 | 47.63 | 47.82 | +0.63% | 523,171 |
| Oct 5, 2026 | 47.35 | 47.64 | 47.30 | 47.52 | +0.59% | 79,844 |
| Oct 2, 2026 | 47.40 | 47.46 | 47.17 | 47.24 | +0.60% | 97,892 |
| Oct 1, 2026 | 46.96 | 47.06 | 46.71 | 46.96 | +0.09% | 137,952 |
| Sep 30, 2026 | 47.08 | 47.26 | 46.89 | 46.92 | -0.20% | 114,558 |
| Sep 29, 2026 | 47.07 | 47.10 | 46.92 | 47.02 | -0.14% | 74,282 |
| Sep 28, 2026 | 47.36 | 47.36 | 47.04 | 47.08 | -0.56% | 68,527 |
| Sep 25, 2026 | 47.18 | 47.44 | 47.17 | 47.34 | +0.39% | 100,203 |
| Sep 24, 2026 | 46.90 | 47.24 | 46.90 | 47.16 | +0.04% | 101,680 |
| Sep 23, 2026 | 47.43 | 47.43 | 47.11 | 47.14 | -0.74% | 104,036 |
| Sep 22, 2026 | 47.43 | 47.59 | 47.39 | 47.49 | +0.02% | 179,477 |
| Sep 21, 2026 | 47.18 | 47.56 | 47.12 | 47.48 | +1.56% | 89,964 |
| Sep 18, 2026 | 46.76 | 46.81 | 46.64 | 46.75 | +0.04% | 114,258 |
| Sep 17, 2026 | 46.86 | 46.86 | 46.66 | 46.73 | +0.73% | 131,221 |
| Sep 16, 2026 | 46.60 | 46.70 | 46.19 | 46.39 | -0.25% | 102,600 |
| Sep 15, 2026 | 46.76 | 46.76 | 46.49 | 46.51 | -0.31% | 119,550 |
| Sep 14, 2026 | 46.51 | 46.77 | 46.51 | 46.66 | -0.42% | 65,789 |
| Sep 11, 2026 | 46.93 | 46.96 | 46.83 | 46.85 | +0.56% | 106,034 |
| Sep 10, 2026 | 46.62 | 46.67 | 46.54 | 46.59 | -0.40% | 144,804 |
| Sep 9, 2026 | 46.78 | 46.85 | 46.71 | 46.77 | -0.20% | 276,606 |
| Sep 8, 2026 | 47.04 | 47.10 | 46.87 | 46.87 | -0.40% | 101,795 |
| Sep 4, 2026 | 47.11 | 47.27 | 47.01 | 47.06 | -0.25% | 144,567 |
| Sep 3, 2026 | 46.87 | 47.25 | 46.87 | 47.18 | +0.92% | 99,824 |
| Sep 2, 2026 | 46.62 | 46.85 | 46.62 | 46.75 | -0.32% | 124,273 |
| Aug 31, 2026 | 46.96 | 47.02 | 46.83 | 46.90 | -0.30% | 116,450 |
| Aug 28, 2026 | 47.28 | 47.36 | 47.00 | 47.04 | -0.21% | 114,611 |
| Aug 27, 2026 | 47.22 | 47.22 | 46.98 | 47.14 | +0.60% | 217,486 |
| Aug 26, 2026 | 46.74 | 46.96 | 46.74 | 46.86 | +0.00% | 262,007 |
| Aug 25, 2026 | 46.90 | 46.93 | 46.76 | 46.86 | +0.15% | 193,177 |
| Aug 24, 2026 | 46.85 | 46.85 | 46.68 | 46.79 | -0.17% | 186,781 |
| Aug 21, 2026 | 47.00 | 47.01 | 46.83 | 46.87 | +0.28% | 158,026 |
| Aug 20, 2026 | 46.85 | 47.01 | 46.72 | 46.74 | -0.66% | 88,383 |
| Aug 19, 2026 | 47.20 | 47.26 | 46.99 | 47.05 | -0.04% | 170,828 |
| Aug 18, 2026 | 47.17 | 47.17 | 47.06 | 47.07 | -0.71% | 98,084 |
| Aug 17, 2026 | 47.50 | 47.55 | 47.39 | 47.41 | -0.37% | 106,526 |
| Aug 14, 2026 | 47.69 | 47.69 | 47.52 | 47.58 | -0.06% | 90,810 |
| Aug 13, 2026 | 47.65 | 47.75 | 47.52 | 47.61 | +0.51% | 146,588 |
| Aug 12, 2026 | 47.50 | 47.53 | 47.33 | 47.37 | +0.21% | 113,025 |
| Aug 11, 2026 | 47.46 | 47.53 | 47.23 | 47.27 | -0.30% | 169,700 |
| Aug 10, 2026 | 47.38 | 47.56 | 47.38 | 47.41 | -0.13% | 96,655 |
| Aug 7, 2026 | 47.29 | 47.51 | 47.26 | 47.47 | +0.40% | 173,896 |
| Aug 6, 2026 | 47.26 | 47.40 | 47.19 | 47.28 | +0.02% | 133,330 |
| Aug 5, 2026 | 47.55 | 47.68 | 47.27 | 47.27 | -0.19% | 177,066 |
| Aug 4, 2026 | 46.72 | 47.48 | 46.72 | 47.36 | +1.83% | 158,999 |
| Aug 3, 2026 | 46.15 | 46.59 | 46.15 | 46.51 | +1.26% | 131,814 |
| Jul 31, 2026 | 45.95 | 46.04 | 45.51 | 45.93 | +0.64% | 118,068 |
| Jul 30, 2026 | 45.52 | 45.71 | 45.39 | 45.64 | +1.33% | 135,464 |
| Jul 29, 2026 | 45.60 | 45.72 | 45.04 | 45.04 | -1.25% | 115,119 |
| Jul 28, 2026 | 45.52 | 45.77 | 45.42 | 45.61 | -0.11% | 163,040 |
| Jul 27, 2026 | 45.97 | 46.04 | 45.50 | 45.66 | -0.13% | 143,476 |
| Jul 24, 2026 | 45.64 | 45.96 | 45.64 | 45.72 | +0.02% | 202,194 |
| Jul 23, 2026 | 45.67 | 45.87 | 45.56 | 45.71 | -0.96% | 203,491 |
| Jul 22, 2026 | 46.00 | 46.26 | 46.00 | 46.16 | +0.01% | 115,380 |
| Jul 21, 2026 | 45.97 | 46.22 | 45.96 | 46.15 | +0.72% | 147,806 |
| Jul 20, 2026 | 45.99 | 46.14 | 45.80 | 45.82 | -0.20% | 101,715 |
| Jul 17, 2026 | 45.72 | 46.09 | 45.72 | 45.91 | -0.86% | 179,215 |
| Jul 16, 2026 | 46.56 | 46.56 | 46.14 | 46.31 | -0.66% | 157,269 |
| Jul 15, 2026 | 46.52 | 46.62 | 46.35 | 46.62 | +0.26% | 168,402 |
| Jul 14, 2026 | 46.58 | 46.58 | 46.31 | 46.50 | +0.32% | 144,480 |
| Jul 13, 2026 | 46.48 | 46.58 | 46.29 | 46.35 | -0.66% | 107,634 |
| Jul 10, 2026 | 46.30 | 46.67 | 46.30 | 46.66 | +0.30% | 122,510 |
| Jul 9, 2026 | 46.27 | 46.52 | 46.17 | 46.52 | +0.71% | 141,184 |
| Jul 8, 2026 | 46.16 | 46.22 | 45.94 | 46.19 | -0.17% | 110,072 |
| Jul 7, 2026 | 46.43 | 46.49 | 46.10 | 46.27 | -0.45% | 132,695 |
| Jul 6, 2026 | 46.38 | 46.51 | 46.26 | 46.48 | +0.72% | 126,770 |
| Jul 2, 2026 | 46.15 | 46.44 | 45.87 | 46.15 | -0.09% | 171,418 |
| Jul 1, 2026 | 46.02 | 46.36 | 45.98 | 46.19 | +0.11% | 135,262 |
| Jun 30, 2026 | 45.73 | 46.26 | 45.73 | 46.14 | +0.59% | 142,928 |
| Jun 29, 2026 | 45.86 | 45.96 | 45.54 | 45.87 | +0.50% | 102,651 |
| Jun 26, 2026 | 45.40 | 45.81 | 45.40 | 45.64 | +0.00% | 76,316 |
| Jun 25, 2026 | 46.02 | 46.02 | 45.53 | 45.64 | -0.15% | 191,758 |
| Jun 24, 2026 | 45.76 | 46.05 | 45.62 | 45.71 | -0.28% | 108,729 |
| Jun 23, 2026 | 45.70 | 46.10 | 45.70 | 45.84 | -0.93% | 102,126 |
| Jun 22, 2026 | 46.26 | 46.58 | 46.19 | 46.27 | -0.41% | 108,696 |
| Jun 18, 2026 | 46.45 | 46.51 | 46.24 | 46.46 | +0.77% | 159,605 |
| Jun 17, 2026 | 46.53 | 46.61 | 45.95 | 46.10 | -0.90% | 106,601 |
| Jun 16, 2026 | 46.71 | 46.77 | 46.52 | 46.52 | -0.46% | 187,779 |
| Jun 15, 2026 | 46.43 | 46.89 | 46.43 | 46.74 | +1.34% | 164,418 |
| Jun 12, 2026 | 46.13 | 46.25 | 45.90 | 46.12 | +0.30% | 169,397 |
| Jun 11, 2026 | 45.54 | 46.10 | 45.48 | 45.98 | +1.10% | 209,429 |
| Jun 10, 2026 | 45.84 | 46.00 | 45.48 | 45.48 | -1.15% | 108,629 |
| Jun 9, 2026 | 46.25 | 46.29 | 45.45 | 46.01 | -0.13% | 151,271 |
| Jun 8, 2026 | 46.20 | 46.34 | 46.04 | 46.07 | +0.17% | 104,352 |
| Jun 5, 2026 | 46.70 | 46.75 | 45.91 | 45.99 | -2.02% | 117,829 |
| Jun 4, 2026 | 46.50 | 47.00 | 46.50 | 46.94 | +0.34% | 167,456 |
| Jun 3, 2026 | 46.98 | 47.02 | 46.73 | 46.78 | -0.55% | 139,095 |
| Jun 2, 2026 | 46.95 | 47.11 | 46.95 | 47.04 | -0.08% | 197,683 |
| Jun 1, 2026 | 47.00 | 47.14 | 46.91 | 47.08 | +0.17% | 58,806 |
| May 29, 2026 | 46.96 | 47.04 | 46.91 | 47.00 | +0.31% | 99,048 |
| May 28, 2026 | 46.68 | 46.90 | 46.63 | 46.85 | +0.40% | 55,548 |
| May 27, 2026 | 46.61 | 46.70 | 46.52 | 46.67 | +0.01% | 59,453 |
| May 26, 2026 | 46.69 | 46.77 | 46.56 | 46.66 | +0.40% | 59,885 |
| May 22, 2026 | 46.59 | 46.59 | 46.39 | 46.48 | +0.22% | 49,758 |
| May 21, 2026 | 46.18 | 46.44 | 46.08 | 46.38 | +0.22% | 87,171 |
| May 20, 2026 | 46.04 | 46.30 | 45.99 | 46.28 | +0.70% | 92,392 |
| May 19, 2026 | 46.02 | 46.13 | 45.82 | 45.96 | -0.41% | 62,194 |
| May 18, 2026 | 46.20 | 46.30 | 45.90 | 46.15 | -0.02% | 53,840 |
| May 15, 2026 | 46.31 | 46.43 | 46.13 | 46.16 | -1.03% | 541,858 |
| May 14, 2026 | 46.43 | 46.71 | 46.43 | 46.64 | +0.58% | 84,773 |
| May 13, 2026 | 46.04 | 46.44 | 46.04 | 46.37 | +0.52% | 64,462 |
| May 12, 2026 | 46.00 | 46.19 | 45.82 | 46.13 | -0.11% | 79,064 |
| May 11, 2026 | 45.96 | 46.28 | 45.96 | 46.18 | +0.26% | 168,056 |
| May 8, 2026 | 45.86 | 46.13 | 45.86 | 46.06 | +0.52% | 58,853 |
| May 7, 2026 | 45.92 | 46.03 | 45.69 | 45.82 | -0.20% | 359,564 |
| May 6, 2026 | 45.70 | 45.94 | 45.57 | 45.91 | +1.17% | 73,738 |
| May 5, 2026 | 45.29 | 45.50 | 45.29 | 45.38 | +0.42% | 128,753 |
| May 4, 2026 | 45.20 | 45.40 | 45.11 | 45.19 | -0.33% | 59,027 |
| May 1, 2026 | 45.28 | 45.56 | 45.28 | 45.34 | +0.24% | 139,762 |
| Apr 30, 2026 | 45.05 | 45.30 | 44.83 | 45.23 | +0.71% | 100,844 |
| Apr 29, 2026 | 44.87 | 44.98 | 44.81 | 44.91 | -0.16% | 75,899 |
| Apr 28, 2026 | 44.88 | 45.02 | 44.86 | 44.98 | -0.24% | 54,153 |
| Apr 27, 2026 | 44.88 | 45.17 | 44.88 | 45.09 | +0.18% | 209,695 |
| Apr 24, 2026 | 44.81 | 45.08 | 44.79 | 45.01 | +0.69% | 92,930 |
| Apr 23, 2026 | 44.74 | 44.94 | 44.53 | 44.70 | -0.40% | 98,153 |
| Apr 22, 2026 | 44.73 | 44.94 | 44.68 | 44.88 | +0.63% | 100,172 |
| Apr 21, 2026 | 44.90 | 44.91 | 44.54 | 44.60 | -0.47% | 102,525 |
| Apr 20, 2026 | 44.83 | 44.83 | 44.70 | 44.81 | -0.11% | 78,194 |
| Apr 17, 2026 | 44.67 | 44.99 | 44.64 | 44.86 | +0.89% | 196,908 |
| Apr 16, 2026 | 44.42 | 44.53 | 44.28 | 44.47 | +0.18% | 132,035 |
| Apr 15, 2026 | 44.04 | 44.39 | 44.04 | 44.38 | +0.83% | 157,808 |
| Apr 14, 2026 | 43.71 | 44.07 | 43.71 | 44.02 | +1.08% | 162,351 |
| Apr 13, 2026 | 43.05 | 43.59 | 43.05 | 43.55 | +0.76% | 82,247 |
| Apr 10, 2026 | 43.24 | 43.35 | 43.19 | 43.22 | -0.07% | 58,128 |
| Apr 9, 2026 | 42.94 | 43.34 | 42.93 | 43.25 | +0.30% | 76,444 |
| Apr 8, 2026 | 43.18 | 43.18 | 42.90 | 43.12 | +1.75% | 83,819 |
| Apr 7, 2026 | 42.29 | 42.38 | 41.99 | 42.38 | +0.21% | 119,438 |
| Apr 6, 2026 | 42.20 | 42.35 | 42.19 | 42.29 | +0.21% | 93,731 |
| Apr 2, 2026 | 41.78 | 42.24 | 41.78 | 42.20 | +0.02% | 88,693 |
| Apr 1, 2026 | 42.13 | 42.31 | 42.07 | 42.19 | +0.55% | 162,334 |
| Mar 31, 2026 | 41.48 | 42.05 | 41.45 | 41.96 | +1.84% | 228,155 |
| Mar 30, 2026 | 41.43 | 41.49 | 41.13 | 41.20 | -0.43% | 92,119 |
| Mar 27, 2026 | 41.71 | 41.71 | 41.31 | 41.38 | -1.00% | 102,452 |
| Mar 26, 2026 | 42.05 | 42.28 | 41.80 | 41.80 | -1.28% | 71,531 |
| Mar 25, 2026 | 42.44 | 42.44 | 42.26 | 42.34 | +0.26% | 83,729 |
| Mar 24, 2026 | 42.23 | 42.35 | 42.14 | 42.23 | -0.33% | 71,429 |
| Mar 23, 2026 | 42.33 | 42.60 | 42.30 | 42.37 | +0.47% | 157,590 |
| Mar 20, 2026 | 42.43 | 42.43 | 42.01 | 42.17 | -0.80% | 274,832 |
| Mar 19, 2026 | 42.46 | 42.58 | 42.28 | 42.51 | -0.16% | 199,889 |
| Mar 18, 2026 | 42.95 | 42.95 | 42.55 | 42.58 | -0.88% | 99,707 |
| Mar 17, 2026 | 43.05 | 43.18 | 42.96 | 42.96 | +0.00% | 84,783 |
| Mar 16, 2026 | 43.06 | 43.06 | 42.89 | 42.96 | +0.68% | 136,729 |
| Mar 13, 2026 | 42.92 | 43.11 | 42.66 | 42.67 | -0.44% | 104,987 |
| Mar 12, 2026 | 42.98 | 43.09 | 42.83 | 42.86 | -1.04% | 194,241 |
| Mar 11, 2026 | 43.28 | 43.37 | 43.15 | 43.31 | -0.03% | 178,844 |
| Mar 10, 2026 | 43.30 | 43.55 | 43.20 | 43.33 | -0.01% | 192,063 |
| Mar 9, 2026 | 42.81 | 43.36 | 42.71 | 43.33 | +0.56% | 114,081 |
| Mar 6, 2026 | 43.15 | 43.26 | 43.03 | 43.09 | -0.83% | 79,140 |
| Mar 5, 2026 | 43.29 | 43.53 | 43.21 | 43.45 | -0.28% | 156,670 |
| Mar 4, 2026 | 43.41 | 43.66 | 43.32 | 43.57 | +0.65% | 80,210 |
| Mar 3, 2026 | 43.08 | 43.38 | 42.89 | 43.29 | -0.57% | 141,638 |
| Mar 2, 2026 | 43.23 | 43.63 | 43.22 | 43.54 | -0.05% | 138,218 |
| Feb 27, 2026 | 43.49 | 43.56 | 43.36 | 43.56 | -0.12% | 129,005 |
| Feb 26, 2026 | 43.83 | 43.83 | 43.45 | 43.61 | -0.61% | 114,916 |
| Feb 25, 2026 | 43.74 | 43.90 | 43.69 | 43.88 | +0.64% | 80,448 |
| Feb 24, 2026 | 43.43 | 43.60 | 43.31 | 43.60 | +0.44% | 146,354 |
| Feb 23, 2026 | 43.61 | 43.72 | 43.32 | 43.41 | -0.66% | 224,777 |
| Feb 20, 2026 | 43.29 | 43.76 | 43.29 | 43.70 | +0.44% | 260,037 |
| Feb 19, 2026 | 43.48 | 43.61 | 43.41 | 43.51 | -0.11% | 122,362 |
| Feb 18, 2026 | 43.43 | 43.70 | 43.43 | 43.56 | +0.37% | 79,858 |
| Feb 17, 2026 | 43.24 | 43.53 | 43.16 | 43.40 | -0.05% | 134,654 |
| Feb 13, 2026 | 43.39 | 43.54 | 43.31 | 43.42 | +0.12% | 148,585 |
| Feb 12, 2026 | 43.81 | 43.98 | 43.36 | 43.37 | -0.95% | 176,697 |
| Feb 11, 2026 | 43.96 | 43.96 | 43.68 | 43.78 | +0.01% | 173,445 |
| Feb 10, 2026 | 43.79 | 43.97 | 43.77 | 43.78 | -0.25% | 158,026 |
| Feb 9, 2026 | 43.80 | 43.94 | 43.67 | 43.89 | +0.37% | 110,638 |
| Feb 6, 2026 | 43.40 | 43.76 | 43.40 | 43.73 | +0.95% | 140,021 |
| Feb 5, 2026 | 43.39 | 43.53 | 43.24 | 43.32 | -0.60% | 560,353 |
| Feb 4, 2026 | 43.75 | 43.80 | 43.47 | 43.58 | -0.52% | 341,408 |
| Feb 3, 2026 | 43.99 | 43.99 | 43.58 | 43.81 | -0.54% | 133,026 |
| Feb 2, 2026 | 43.95 | 44.10 | 43.95 | 44.05 | +0.25% | 392,453 |
| Jan 30, 2026 | 43.84 | 43.99 | 43.74 | 43.94 | -0.14% | 175,737 |
| Jan 29, 2026 | 44.06 | 44.06 | 43.63 | 44.00 | -0.20% | 260,531 |
| Jan 28, 2026 | 44.15 | 44.18 | 44.03 | 44.09 | +0.06% | 102,220 |
| Jan 27, 2026 | 43.99 | 44.10 | 43.96 | 44.06 | +0.33% | 132,867 |
| Jan 26, 2026 | 43.78 | 44.02 | 43.78 | 43.92 | +0.41% | 194,725 |
| Jan 23, 2026 | 43.68 | 43.85 | 43.64 | 43.74 | +0.11% | 186,797 |
| Jan 22, 2026 | 43.81 | 43.81 | 43.62 | 43.69 | +0.19% | 247,538 |
| Jan 21, 2026 | 43.47 | 43.77 | 43.31 | 43.60 | +0.43% | 208,853 |
| Jan 20, 2026 | 43.58 | 43.71 | 43.34 | 43.42 | -1.39% | 91,357 |
| Jan 16, 2026 | 44.09 | 44.14 | 43.98 | 44.03 | +0.00% | 138,610 |
| Jan 15, 2026 | 44.09 | 44.17 | 43.94 | 44.03 | +0.27% | 92,889 |
| Jan 14, 2026 | 43.99 | 44.00 | 43.75 | 43.91 | -0.45% | 125,389 |
| Jan 13, 2026 | 44.27 | 44.28 | 43.99 | 44.11 | -0.16% | 170,150 |
| Jan 12, 2026 | 43.98 | 44.28 | 43.98 | 44.18 | +0.07% | 188,227 |
| Jan 9, 2026 | 43.94 | 44.24 | 43.94 | 44.15 | +0.52% | 99,016 |
| Jan 8, 2026 | 43.86 | 44.02 | 43.84 | 43.92 | -0.11% | 404,511 |
| Jan 7, 2026 | 44.05 | 44.19 | 43.92 | 43.97 | -0.20% | 175,167 |
| Jan 6, 2026 | 43.91 | 44.07 | 43.89 | 44.06 | +0.52% | 123,469 |
| Jan 5, 2026 | 43.82 | 43.95 | 43.81 | 43.83 | +0.23% | 135,637 |
| Jan 2, 2026 | 43.92 | 43.94 | 43.56 | 43.73 | +0.07% | 88,259 |
| Dec 31, 2025 | 43.92 | 43.99 | 43.70 | 43.70 | -0.68% | 120,411 |
| Dec 30, 2025 | 44.04 | 44.05 | 43.94 | 44.00 | -0.11% | 95,659 |
| Dec 29, 2025 | 44.04 | 44.14 | 43.96 | 44.05 | -0.29% | 71,097 |
| Dec 26, 2025 | 44.18 | 44.26 | 44.12 | 44.18 | -0.09% | 45,972 |
| Dec 24, 2025 | 44.05 | 44.24 | 44.04 | 44.22 | +0.39% | 57,630 |
| Dec 23, 2025 | 43.80 | 44.10 | 43.80 | 44.05 | +0.41% | 77,342 |
| Dec 22, 2025 | 43.77 | 43.98 | 43.75 | 43.87 | +0.50% | 121,622 |
| Dec 19, 2025 | 43.45 | 43.73 | 43.45 | 43.65 | +0.53% | 76,920 |
| Dec 18, 2025 | 43.50 | 43.64 | 43.37 | 43.42 | +0.56% | 121,024 |
| Dec 17, 2025 | 43.64 | 43.64 | 43.18 | 43.18 | -0.96% | 135,964 |
| Dec 16, 2025 | 43.65 | 43.66 | 43.39 | 43.60 | -0.07% | 204,343 |
| Dec 15, 2025 | 43.89 | 43.89 | 43.61 | 43.63 | -0.27% | 154,367 |
| Dec 12, 2025 | 44.10 | 44.10 | 43.67 | 43.75 | -0.93% | 135,348 |
| Dec 11, 2025 | 43.94 | 44.18 | 43.82 | 44.16 | +0.27% | 184,623 |
| Dec 10, 2025 | 44.01 | 44.17 | 43.85 | 44.04 | +0.25% | 202,471 |
| Dec 9, 2025 | 43.91 | 44.08 | 43.91 | 43.93 | -0.11% | 94,294 |
| Dec 8, 2025 | 44.19 | 44.19 | 43.89 | 43.98 | -0.36% | 147,018 |
| Dec 5, 2025 | 44.15 | 44.32 | 44.10 | 44.14 | -0.05% | 256,418 |
| Dec 4, 2025 | 44.19 | 44.19 | 43.98 | 44.16 | +0.20% | 110,443 |
| Dec 3, 2025 | 43.91 | 44.17 | 43.91 | 44.07 | +0.09% | 108,737 |
| Dec 2, 2025 | 44.06 | 44.12 | 43.92 | 44.03 | +0.11% | 130,593 |
| Dec 1, 2025 | 43.91 | 44.09 | 43.80 | 43.98 | -0.20% | 103,477 |
| Nov 28, 2025 | 44.05 | 44.10 | 43.92 | 44.07 | +0.35% | 45,522 |
| Nov 26, 2025 | 43.86 | 44.04 | 43.78 | 43.91 | +0.51% | 110,872 |
| Nov 25, 2025 | 43.27 | 43.75 | 43.22 | 43.69 | +0.62% | 262,950 |
| Nov 24, 2025 | 43.11 | 43.48 | 43.11 | 43.42 | +1.18% | 190,480 |
| Nov 21, 2025 | 42.80 | 43.21 | 42.69 | 42.91 | +0.47% | 168,566 |
| Nov 20, 2025 | 43.54 | 43.78 | 42.70 | 42.71 | -1.09% | 162,201 |
| Nov 19, 2025 | 43.11 | 43.35 | 42.96 | 43.18 | +0.49% | 130,815 |
| Nov 18, 2025 | 42.97 | 43.24 | 42.86 | 42.97 | -0.79% | 157,483 |
| Nov 17, 2025 | 43.52 | 43.63 | 43.16 | 43.31 | -0.62% | 96,048 |
| Nov 14, 2025 | 43.37 | 43.73 | 43.33 | 43.58 | +0.05% | 87,826 |
| Nov 13, 2025 | 43.99 | 44.09 | 43.54 | 43.56 | -1.31% | 116,280 |
| Nov 12, 2025 | 44.18 | 44.28 | 44.05 | 44.14 | -0.11% | 123,354 |
| Nov 11, 2025 | 44.04 | 44.23 | 43.87 | 44.19 | +0.25% | 64,383 |
| Nov 10, 2025 | 44.32 | 44.32 | 43.69 | 44.08 | +1.47% | 75,287 |
| Nov 7, 2025 | 42.81 | 43.69 | 42.81 | 43.44 | -0.07% | 119,047 |
| Nov 6, 2025 | 43.80 | 43.80 | 43.45 | 43.47 | -0.87% | 174,899 |
| Nov 5, 2025 | 43.74 | 44.04 | 43.72 | 43.85 | +0.21% | 165,172 |
| Nov 4, 2025 | 43.71 | 43.97 | 43.21 | 43.76 | -0.77% | 139,549 |
| Nov 3, 2025 | 44.19 | 44.35 | 43.97 | 44.10 | +0.14% | 167,339 |
| Oct 31, 2025 | 44.33 | 44.33 | 43.94 | 44.04 | +0.11% | 110,637 |
| Oct 30, 2025 | 44.21 | 44.38 | 43.97 | 43.99 | -0.92% | 115,954 |
Daily open, high, low, close and volume for Aptus Collared Investment Opportunity ETF (ACIO). Showing 250 trading days. Unadjusted prices.