Aptus Collared Investment Opportunity ETF (ACIO)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

35.48

+0.45

(+1.30%)

At close: 03:59PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.38	35.65	35.30	35.48	35.48	271,028
May 02, 2024	34.92	35.12	34.82	35.03	35.03	84,600
May 01, 2024	34.98	35.28	34.86	34.86	34.86	133,900
Apr 30, 2024	35.33	35.36	34.96	34.97	34.97	101,600
Apr 29, 2024	35.39	35.44	35.23	35.43	35.43	95,100
Apr 26, 2024	35.21	35.44	35.21	35.35	35.35	187,400
Apr 25, 2024	34.78	35.09	34.75	35.07	35.07	403,100
Apr 24, 2024	35.32	35.32	35.08	35.24	35.24	196,900
Apr 23, 2024	34.98	35.25	34.98	35.17	35.17	70,800
Apr 22, 2024	34.84	35.06	34.72	34.86	34.86	115,200
Apr 19, 2024	34.86	34.88	34.69	34.74	34.74	178,300
Apr 18, 2024	34.98	35.12	34.87	34.88	34.88	636,900
Apr 17, 2024	35.19	35.19	34.94	35.00	35.00	126,000
Apr 16, 2024	35.15	35.24	35.06	35.06	35.06	1,388,600
Apr 15, 2024	35.66	35.66	35.15	35.15	35.15	137,500
Apr 12, 2024	35.66	35.68	35.39	35.46	35.46	178,900
Apr 11, 2024	35.69	35.86	35.51	35.80	35.80	110,200
Apr 10, 2024	35.60	35.65	35.45	35.57	35.57	288,600
Apr 09, 2024	35.83	35.85	35.54	35.75	35.75	69,200
Apr 08, 2024	35.89	35.89	35.72	35.76	35.76	150,100
Apr 05, 2024	35.51	35.89	35.51	35.82	35.82	86,300
Apr 04, 2024	35.96	36.05	35.47	35.48	35.48	77,500
Apr 03, 2024	35.71	35.89	35.71	35.76	35.76	72,600
Apr 02, 2024	35.67	35.77	35.61	35.77	35.77	615,200
Apr 01, 2024	36.07	36.07	35.87	35.96	35.96	98,800
Mar 28, 2024	35.91	36.08	35.91	36.03	36.03	241,200
Mar 27, 2024	35.90	35.99	35.77	35.99	35.99	102,300
Mar 26, 2024	35.83	35.90	35.74	35.75	35.75	145,400
Mar 26, 2024	0.053 Dividend
Mar 25, 2024	35.87	35.92	35.84	35.84	35.79	99,800
Mar 22, 2024	36.04	36.04	35.93	36.00	35.95	114,600
Mar 21, 2024	36.06	36.10	35.97	36.02	35.97	95,600
Mar 20, 2024	35.68	35.92	35.61	35.91	35.86	90,000
Mar 19, 2024	35.42	35.66	35.40	35.66	35.60	62,500
Mar 18, 2024	35.54	35.64	35.45	35.45	35.40	110,000
Mar 15, 2024	35.37	35.38	35.21	35.31	35.26	61,100
Mar 14, 2024	35.67	35.69	35.39	35.50	35.45	95,800
Mar 13, 2024	35.59	35.66	35.53	35.57	35.52	70,100
Mar 12, 2024	35.38	35.66	35.27	35.65	35.60	81,100
Mar 11, 2024	35.29	35.31	35.15	35.30	35.25	157,600
Mar 08, 2024	35.70	35.73	35.32	35.37	35.32	109,100
Mar 07, 2024	35.30	35.57	35.30	35.53	35.48	129,900
Mar 06, 2024	35.27	35.32	35.14	35.24	35.19	87,500
Mar 05, 2024	35.22	35.22	34.93	35.05	35.00	44,200
Mar 04, 2024	35.27	35.47	35.27	35.37	35.31	69,100
Mar 01, 2024	35.19	35.43	35.17	35.37	35.32	183,800
Feb 29, 2024	35.09	35.20	34.96	35.16	35.11	137,600
Feb 28, 2024	34.97	35.07	34.96	34.98	34.93	70,500
Feb 27, 2024	34.99	35.06	34.91	35.05	34.99	91,100
Feb 26, 2024	35.20	35.21	35.05	35.06	35.01	50,700
Feb 23, 2024	35.28	35.33	35.14	35.19	35.14	57,300
Feb 22, 2024	34.82	35.20	34.82	35.17	35.12	74,800
Feb 21, 2024	34.46	34.55	34.34	34.55	34.50	112,600
Feb 20, 2024	34.54	34.57	34.37	34.47	34.42	91,200
Feb 16, 2024	34.77	34.78	34.60	34.63	34.58	49,400
Feb 15, 2024	34.65	34.74	34.56	34.74	34.69	65,100
Feb 14, 2024	34.51	34.57	34.38	34.57	34.51	39,800
Feb 13, 2024	34.39	34.45	34.18	34.33	34.28	134,900
Feb 12, 2024	34.77	34.85	34.65	34.67	34.62	68,600
Feb 09, 2024	34.65	34.74	34.58	34.74	34.69	101,700
Feb 08, 2024	34.50	34.58	34.49	34.58	34.53	66,600
Feb 07, 2024	34.39	34.53	34.39	34.49	34.44	111,400
Feb 06, 2024	34.32	34.32	34.16	34.25	34.20	153,100
Feb 05, 2024	34.31	34.33	34.15	34.27	34.22	88,900
Feb 02, 2024	34.15	34.46	34.13	34.38	34.33	90,900
Feb 01, 2024	33.85	34.08	33.78	34.08	34.03	86,200
Jan 31, 2024	33.94	34.05	33.72	33.72	33.67	114,400
Jan 30, 2024	33.93	34.17	33.87	34.15	34.10	72,000
Jan 29, 2024	33.95	34.17	33.92	34.13	34.08	37,700
Jan 26, 2024	33.93	34.00	33.87	33.93	33.88	65,000
Jan 25, 2024	33.89	33.95	33.80	33.95	33.90	45,400
Jan 24, 2024	33.91	34.01	33.79	33.81	33.76	47,100
Jan 23, 2024	33.71	33.75	33.65	33.75	33.70	32,300
Jan 22, 2024	33.76	33.77	33.65	33.68	33.63	44,800
Jan 19, 2024	33.45	33.66	33.37	33.60	33.55	74,300
Jan 18, 2024	33.23	33.33	33.11	33.31	33.26	102,400
Jan 17, 2024	33.02	33.13	32.98	33.10	33.05	77,100
Jan 16, 2024	33.22	33.31	33.12	33.20	33.15	130,000
Jan 12, 2024	33.33	33.35	33.22	33.33	33.28	276,300
Jan 11, 2024	33.35	33.38	33.08	33.27	33.22	42,000
Jan 10, 2024	33.15	33.32	33.15	33.28	33.23	153,700
Jan 09, 2024	32.95	33.13	32.95	33.12	33.07	80,700
Jan 08, 2024	32.81	33.12	32.80	33.12	33.07	66,300
Jan 05, 2024	32.82	32.89	32.66	32.77	32.72	73,800
Jan 04, 2024	32.86	32.97	32.77	32.79	32.74	57,200
Jan 03, 2024	32.89	32.97	32.88	32.88	32.83	53,600
Jan 02, 2024	33.03	33.37	32.90	33.04	32.99	155,700
Dec 29, 2023	33.25	33.29	33.08	33.16	33.11	88,600
Dec 28, 2023	33.18	33.53	33.18	33.23	33.18	67,300
Dec 27, 2023	33.12	33.22	33.12	33.21	33.16	115,700
Dec 27, 2023	0.069 Dividend
Dec 26, 2023	33.23	33.31	33.17	33.21	33.09	31,900
Dec 22, 2023	33.23	33.27	33.09	33.15	33.03	49,100
Dec 21, 2023	32.98	33.10	32.95	33.10	32.98	53,800
Dec 20, 2023	33.13	33.31	32.87	32.87	32.75	66,900
Dec 19, 2023	33.19	33.28	33.15	33.28	33.16	45,800
Dec 18, 2023	33.06	33.26	33.03	33.14	33.02	492,500
Dec 15, 2023	32.90	32.99	32.85	32.95	32.83	207,900
Dec 14, 2023	32.99	33.06	32.84	32.95	32.83	49,900
Dec 13, 2023	32.70	32.96	32.65	32.93	32.81	66,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.12(-0.15%)

Bitcoin CAD87,233.68+26.66(+0.03%)

Aptus Collared Investment Opportunity ETF (ACIO)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.12(-0.15%)

Bitcoin CAD
87,233.68
+26.66(+0.03%)