Aptus Collared Income Opportunity ETF (ACIO) Historical Stock Data
43.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIO is down -0.07% a day on average. There have been 16 days where Aptus Collared Income Opportunity ETF closed green and 14 days where ACIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 43.64 | 43.18 | ↓$0.46 (-1.05%) | 43.18 | 43.64 | 135.96K |
| 2025-12-16 | 43.65 | 43.60 | ↓$0.05 (-0.11%) | 43.39 | 43.66 | 202.41K |
| 2025-12-15 | 43.89 | 43.63 | ↓$0.26 (-0.59%) | 43.61 | 43.89 | 153.54K |
| 2025-12-12 | 44.10 | 43.75 | ↓$0.35 (-0.80%) | 43.67 | 44.10 | 134.75K |
| 2025-12-11 | 43.94 | 44.16 | ↑$0.22 (0.50%) | 43.82 | 44.18 | 183.81K |
| 2025-12-10 | 44.01 | 44.04 | ↑$0.03 (0.07%) | 43.85 | 44.17 | 202.20K |
| 2025-12-09 | 43.91 | 43.93 | ↑$0.02 (0.05%) | 43.91 | 44.08 | 92.48K |
| 2025-12-08 | 44.19 | 43.98 | ↓$0.21 (-0.48%) | 43.89 | 44.19 | 146.84K |
| 2025-12-05 | 44.15 | 44.14 | ↓$0.01 (-0.02%) | 44.12 | 44.32 | 254.34K |
| 2025-12-04 | 44.19 | 44.16 | ↓$0.03 (-0.07%) | 43.98 | 44.19 | 110.34K |
| 2025-12-03 | 43.91 | 44.07 | ↑$0.16 (0.38%) | 43.91 | 44.17 | 108.74K |
| 2025-12-02 | 44.06 | 44.03 | ↓$0.03 (-0.07%) | 43.92 | 44.12 | 129.31K |
| 2025-12-01 | 43.91 | 43.98 | ↑$0.07 (0.16%) | 43.91 | 44.09 | 102.54K |
| 2025-11-28 | 44.05 | 44.07 | ↑$0.02 (0.05%) | 43.93 | 44.10 | 45.52K |
| 2025-11-26 | 43.86 | 43.92 | ↑$0.05 (0.13%) | 43.78 | 44.04 | 110.28K |
| 2025-11-25 | 43.27 | 43.69 | ↑$0.42 (0.97%) | 43.22 | 43.75 | 263.35K |
| 2025-11-24 | 43.11 | 43.42 | ↑$0.31 (0.72%) | 43.11 | 43.48 | 190.78K |
| 2025-11-21 | 42.80 | 42.91 | ↑$0.11 (0.26%) | 42.69 | 43.21 | 168.55K |
| 2025-11-20 | 43.54 | 42.71 | ↓$0.83 (-1.91%) | 42.70 | 43.78 | 162.40K |
| 2025-11-19 | 43.11 | 43.18 | ↑$0.07 (0.16%) | 42.96 | 43.36 | 130.24K |
| 2025-11-18 | 42.97 | 42.97 | ↑$0.00 (0.00%) | 42.86 | 43.24 | 154.99K |
| 2025-11-17 | 43.52 | 43.31 | ↓$0.21 (-0.48%) | 43.16 | 43.63 | 94.29K |
| 2025-11-14 | 43.37 | 43.58 | ↑$0.21 (0.48%) | 43.33 | 43.73 | 87K |
| 2025-11-13 | 43.99 | 43.56 | ↓$0.43 (-0.98%) | 43.54 | 44.01 | 115.26K |
| 2025-11-12 | 44.18 | 44.14 | ↓$0.04 (-0.09%) | 44.06 | 44.27 | 123.14K |
| 2025-11-11 | 44.04 | 44.19 | ↑$0.15 (0.34%) | 43.87 | 44.23 | 63.13K |
| 2025-11-10 | 44.32 | 44.08 | ↓$0.24 (-0.54%) | 43.69 | 44.32 | 75.29K |
| 2025-11-07 | 42.81 | 43.44 | ↑$0.63 (1.47%) | 42.81 | 43.55 | 118.65K |
| 2025-11-06 | 43.80 | 43.47 | ↓$0.33 (-0.75%) | 43.45 | 43.80 | 174.68K |
| 2025-11-05 | 43.74 | 43.85 | ↑$0.11 (0.25%) | 43.74 | 44.04 | 165.09K |
Create an account or log in to view more rows.
$ACIO I'm friggin bored. Just give us our money already
$ACIO dont be a POS today
$ACIO HODL
$ACIO wow you bulls are losers
$ACIO buying this dip
$ACIO let’s ride
$ACIO what’s gonna happen now
$ACIO what V recovery or fake pump
$ACIO This week or next…huge pop.
$ACIO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol