Price Alert

Aptus Collared Income Opp... (ACIO)

CBOE: ACIO · Real-Time Price · USD

42.76

0.04 (0.09%)

At close: Sep 10, 2025, 2:59 PM

ACIO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 9, 2025	42.64	42.74	42.57	42.72	42.72	0.16%	109,753
Sep 8, 2025	42.61	42.71	42.56	42.65	42.65	0.21%	181,930
Sep 5, 2025	42.72	42.79	42.42	42.56	42.56	-0.05%	142,500
Sep 4, 2025	42.36	42.62	42.35	42.58	42.58	0.42%	119,101
Sep 3, 2025	42.39	42.43	42.22	42.40	42.40	0.52%	116,000
Sep 2, 2025	42.03	42.23	41.96	42.18	42.18	-0.59%	98,400
Aug 29, 2025	42.57	42.57	42.34	42.43	42.43	-0.52%	101,600
Aug 28, 2025	42.58	42.69	42.46	42.65	42.65	0.31%	216,140
Aug 27, 2025	42.45	42.62	42.40	42.52	42.52	0.19%	91,200
Aug 26, 2025	42.29	42.47	42.28	42.44	42.44	0.31%	153,546
Aug 25, 2025	42.36	42.47	42.31	42.31	42.31	-0.26%	102,904
Aug 22, 2025	42.11	42.55	42.09	42.42	42.42	0.83%	135,300
Aug 21, 2025	42.17	42.20	41.99	42.07	42.07	-0.36%	112,000
Aug 20, 2025	42.24	42.31	42.03	42.22	42.22	-0.14%	214,900
Aug 19, 2025	42.35	42.45	42.22	42.28	42.28	-0.26%	122,900
Aug 18, 2025	42.35	42.44	42.35	42.39	42.39	-0.05%	101,421
Aug 15, 2025	42.48	42.54	42.41	42.41	42.41	-0.21%	183,900
Aug 14, 2025	42.39	42.52	42.35	42.50	42.50	0.05%	101,200
Aug 13, 2025	42.42	42.48	42.34	42.48	42.48	0.47%	114,800
Aug 12, 2025	42.04	42.30	41.98	42.28	42.28	0.79%	114,800