Aptus Collared Investmen... Historical Data - ACIO

Company Name	Etf Ticker Symbol	Market	Type
Aptus Collared Investment Opportunity ETF	ACIO	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	-0.03	-0.09%	32.23	16:00:01

Open Price	Low Price	High Price	Close Price	Prev Close
32.40	32.1952	32.40	32.23	32.26

ACIO Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	32.23	32.40	32.15	32.24	99,865	0.00	0.0%
1 Month	30.84	32.40	30.1681	31.55	111,580	1.39	4.51%
3 Months	31.47	32.40	29.67	30.98	91,024	0.76	2.41%
6 Months	29.87	32.40	29.67	31.10	87,537	2.36	7.9%
1 Year	29.71	32.40	28.5591	30.56	73,104	2.52	8.48%
3 Years	27.50	33.9312	26.86	30.30	60,296	4.73	17.2%
5 Years	25.98	33.9312	21.24	29.39	50,085	6.25	24.06%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2023	32.23	-0.03	-0.09%	32.40	32.40	32.1952	45,873
Nov 28 2023	32.26	0.03	0.08%	32.23	32.3047	32.18	42,827
Nov 27 2023	32.2336	-0.01	-0.02%	32.15	32.28	32.15	128,475
Nov 24 2023	32.24	-0.01	-0.03%	32.21	32.27	32.21	171,823
Nov 22 2023	32.25	0.14	0.44%	32.23	32.31	32.16	56,336
Nov 21 2023	32.11	-0.12	-0.37%	32.23	32.36	31.5001	55,521
Nov 20 2023	32.23	0.27	0.84%	32.04	32.27	32.04	67,824
Nov 17 2023	31.96	-0.06	-0.19%	32.02	32.14	31.94	30,292
Nov 16 2023	32.02	0.06	0.19%	31.88	32.02	31.87	72,899
Nov 15 2023	31.96	0.06	0.19%	31.94	32.0599	31.919	72,234
Nov 14 2023	31.90	0.46	1.46%	31.70	31.99	31.70	58,113
Nov 13 2023	31.44	-0.03	-0.1%	31.36	31.4978	31.3001	623,890
Nov 10 2023	31.47	0.43	1.39%	31.15	31.47	31.07	44,676
Nov 09 2023	31.04	-0.17	-0.54%	31.24	31.26	31.00	35,206
Nov 08 2023	31.21	0.06	0.19%	31.16	31.44	31.0721	142,017
Nov 07 2023	31.15	0.08	0.26%	31.06	31.2299	31.00	74,583
Nov 06 2023	31.07	0.00	0.0%	31.74	31.74	30.98	123,444
Nov 03 2023	31.07	0.19	0.62%	30.95	31.1206	30.95	166,569
Nov 02 2023	30.88	0.48	1.58%	30.55	30.89	30.55	82,181
Nov 01 2023	30.40	0.26	0.86%	30.84	30.84	30.1681	71,113
Oct 31 2023	30.14	0.12	0.4%	29.90	30.14	29.90	61,301
Oct 30 2023	30.02	0.25	0.84%	29.83	30.06	29.83	83,944