Aptus Collared Income Opportunity ETF (ACIO) Historical Stock Data
35.07 ↓0.17 (-0.48%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACIO is down -0.08% a day on average. There have been 11 days where Aptus Collared Income Opportunity ETF closed green and 19 days where ACIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34.78 | 35.07 | ↑$0.29 (0.83%) | 34.76 | 35.08 | 403.10K |
| 2024-04-24 | 35.32 | 35.24 | ↓$0.08 (-0.23%) | 35.08 | 35.32 | 196.91K |
| 2024-04-23 | 34.98 | 35.17 | ↑$0.19 (0.53%) | 34.98 | 35.25 | 70.77K |
| 2024-04-22 | 34.84 | 34.86 | ↑$0.02 (0.07%) | 34.72 | 35.06 | 115.24K |
| 2024-04-19 | 34.86 | 34.73 | ↓$0.13 (-0.36%) | 34.69 | 34.87 | 178.29K |
| 2024-04-18 | 34.98 | 34.88 | ↓$0.10 (-0.29%) | 34.87 | 35.12 | 636.93K |
| 2024-04-17 | 35.19 | 35.00 | ↓$0.19 (-0.54%) | 34.94 | 35.19 | 125.97K |
| 2024-04-16 | 35.15 | 35.06 | ↓$0.09 (-0.26%) | 35.06 | 35.24 | 1.39M |
| 2024-04-15 | 35.66 | 35.15 | ↓$0.51 (-1.43%) | 35.15 | 35.66 | 137.46K |
| 2024-04-12 | 35.66 | 35.46 | ↓$0.20 (-0.56%) | 35.39 | 35.68 | 178.90K |
| 2024-04-11 | 35.69 | 35.80 | ↑$0.11 (0.31%) | 35.51 | 35.86 | 110.17K |
| 2024-04-10 | 35.60 | 35.57 | ↓$0.03 (-0.08%) | 35.45 | 35.65 | 288.58K |
| 2024-04-09 | 35.83 | 35.75 | ↓$0.08 (-0.22%) | 35.54 | 35.85 | 69.19K |
| 2024-04-08 | 35.89 | 35.76 | ↓$0.13 (-0.37%) | 35.72 | 35.89 | 150.08K |
| 2024-04-05 | 35.51 | 35.82 | ↑$0.31 (0.87%) | 35.51 | 35.89 | 86.29K |
| 2024-04-04 | 35.96 | 35.48 | ↓$0.48 (-1.33%) | 35.47 | 36.05 | 77.53K |
| 2024-04-03 | 35.71 | 35.76 | ↑$0.05 (0.15%) | 35.71 | 35.89 | 72.56K |
| 2024-04-02 | 35.67 | 35.77 | ↑$0.10 (0.28%) | 35.61 | 35.77 | 615.16K |
| 2024-04-01 | 36.07 | 35.96 | ↓$0.11 (-0.30%) | 35.87 | 36.07 | 98.82K |
| 2024-03-28 | 35.91 | 36.03 | ↑$0.12 (0.34%) | 35.91 | 36.08 | 241.22K |
| 2024-03-27 | 35.90 | 35.99 | ↑$0.09 (0.26%) | 35.77 | 35.99 | 102.29K |
| 2024-03-26 | 35.83 | 35.75 | ↓$0.08 (-0.22%) | 35.74 | 35.90 | 145.38K |
| 2024-03-25 | 35.87 | 35.84 | ↓$0.03 (-0.08%) | 35.84 | 35.92 | 99.81K |
| 2024-03-22 | 36.04 | 36.00 | ↓$0.04 (-0.11%) | 35.93 | 36.04 | 114.65K |
| 2024-03-21 | 36.06 | 36.02 | ↓$0.04 (-0.11%) | 35.97 | 36.10 | 95.56K |
| 2024-03-20 | 35.68 | 35.91 | ↑$0.23 (0.64%) | 35.61 | 35.92 | 90.02K |
| 2024-03-19 | 35.42 | 35.66 | ↑$0.24 (0.67%) | 35.40 | 35.66 | 62.50K |
| 2024-03-18 | 35.55 | 35.45 | ↓$0.10 (-0.27%) | 35.45 | 35.64 | 109.97K |
| 2024-03-15 | 35.37 | 35.31 | ↓$0.06 (-0.17%) | 35.21 | 35.38 | 61.12K |
| 2024-03-14 | 35.67 | 35.50 | ↓$0.17 (-0.48%) | 35.39 | 35.70 | 95.82K |
Create an account or log in to view more rows.
$ACIO This stock is the golden ticket.
$ACIO the catalyst we need !
$ACIO only getting stronger
$ACIO I already know
tomorrow the bulls going to say "next week" just like every week.
$ACIO good times
$ACIO very nice
$ACIO hows short doing? Keep short pls
we need your money.
$ACIO green is good
$ACIO going green
$ACIO bought more