Aptus Collared Investment Opportunity ETF (ACIO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.808823529412 | 40.8 | 41.18 | 40 | 132279 | 40.29108535 | SP |
| 4 | -0.83 | -2.00968523002 | 41.3 | 41.4386 | 40 | 188054 | 40.69111159 | SP |
| 12 | 0.44 | 1.09917561829 | 40.03 | 41.4386 | 39.4698 | 158991 | 40.58422195 | SP |
| 26 | 2.52 | 6.64031620553 | 37.95 | 41.4386 | 36.42 | 157901 | 39.60878681 | SP |
| 52 | 7.58 | 23.0465186987 | 32.89 | 41.4386 | 32.66 | 146343 | 37.76645836 | SP |
| 156 | 7.96 | 24.4847739157 | 32.51 | 41.4386 | 27.91 | 95618 | 34.18661977 | SP |
| 260 | 14.7646 | 57.4377368179 | 25.7054 | 41.4386 | 21.24 | 71414 | 33.07268258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 40.47 | 0.31 | 0.78 | 40.33 | 40.5099 | 40.279 | 120047 |
| 1735860600 | 40.155 | -0.09 | -0.21 | 40.33 | 41.18 | 40 | 158553 |
| 1735687800 | 40.24 | -0.06 | -0.15 | 40.38 | 40.38 | 40.13 | 103259 |
| 1735601400 | 40.3 | -0.36 | -0.89 | 40.31 | 40.44 | 40.1 | 199335 |
| 1735342200 | 40.66 | -0.31 | -0.76 | 40.8 | 40.8 | 40.4114 | 67969 |
| 1735255800 | 40.97 | 0.01 | 0.02 | 40.86 | 41.01 | 40.81 | 115612 |
| 1735077840 | 40.96 | 0.28 | 0.69 | 40.68 | 40.96 | 40.61 | 67671 |
| 1734996600 | 40.68 | 0.2 | 0.49 | 40.54 | 40.69 | 40.3762 | 188564 |
| 1734737400 | 40.48 | 0.37 | 0.92 | 40.11 | 40.67 | 40.0809 | 269069 |
| 1734651000 | 40.11 | -0.15 | -0.37 | 40.47 | 40.47 | 40.11 | 488188 |
| 1734564600 | 40.26 | -0.75 | -1.83 | 40.985 | 41.1097 | 40.2461 | 248583 |
| 1734478200 | 41.01 | -0.12 | -0.29 | 40.94 | 41.03 | 40.88 | 318206 |
| 1734391800 | 41.13 | 0.1 | 0.24 | 41.11 | 41.21 | 41.04 | 227087 |
| 1734132600 | 41.03 | 0 | 0.00 | 41.16 | 41.2 | 40.9501 | 223132 |
| 1734046200 | 41.03 | -0.21 | -0.51 | 41.19 | 41.19 | 41.0001 | 131538 |
| 1733959800 | 41.24 | 0.22 | 0.54 | 41.15 | 41.29 | 41.15 | 265473 |
| 1733873400 | 41.02 | -0.04 | -0.10 | 41.17 | 41.17 | 40.95 | 88287 |
| 1733787000 | 41.0599 | -0.26 | -0.63 | 41.29 | 41.29 | 41.04 | 100947 |
| 1733527800 | 41.32 | 0.02 | 0.05 | 41.3 | 41.4386 | 41.2445 | 123500 |
| 1733441400 | 41.3 | -0.08 | -0.19 | 41.4 | 41.4 | 41.275 | 123581 |
| 1733355000 | 41.38 | 0.19 | 0.46 | 41.29 | 41.4 | 41.2307 | 183515 |
| 1733268600 | 41.19 | 0.02 | 0.05 | 41.2 | 41.2 | 41.07 | 276509 |
| 1733182200 | 41.17 | 0.06 | 0.15 | 41.08 | 41.2 | 41.08 | 133801 |
| 1732917840 | 41.11 | 0.24 | 0.59 | 40.95 | 41.15 | 40.9105 | 24325 |
| 1732750200 | 40.87 | -0.14 | -0.34 | 40.97 | 40.98 | 40.82 | 244078 |
| 1732663800 | 41.01 | 0.22 | 0.54 | 40.83 | 41.02 | 40.79 | 65585 |
| 1732577400 | 40.79 | 0.11 | 0.27 | 40.84 | 40.89 | 40.618867 | 130728 |
| 1732318200 | 40.68 | -0.02 | -0.05 | 40.67 | 40.75 | 40.58 | 114494 |
| 1732231800 | 40.7 | 0.18 | 0.44 | 40.63 | 40.77 | 40.35 | 126013 |
| 1732145400 | 40.52 | 0.04 | 0.10 | 40.5 | 40.53 | 40.235 | 125524 |
| 1732059000 | 40.48 | 0.12 | 0.30 | 40.2 | 40.51 | 40.18 | 294034 |
| 1731972600 | 40.36 | 0.09 | 0.22 | 40.33 | 40.45 | 40.2405 | 92323 |
| 1731713400 | 40.27 | -0.51 | -1.25 | 40.56 | 40.56 | 40.21 | 159544 |
| 1731627000 | 40.78 | -0.18 | -0.43 | 41.02 | 41.02 | 40.72 | 143523 |
| 1731540600 | 40.955 | -0.06 | -0.13 | 40.97 | 41.09 | 40.8716 | 187719 |
| 1731454200 | 41.01 | -0.01 | -0.02 | 41.11 | 41.11 | 40.86 | 137147 |
| 1731367800 | 41.02 | -0.07 | -0.16 | 41.13 | 41.19 | 40.95 | 119788 |
| 1731108600 | 41.085 | 0.16 | 0.38 | 40.95 | 41.16 | 40.9261 | 137139 |
| 1731022200 | 40.93 | 0.26 | 0.64 | 40.72 | 40.98 | 40.68 | 216656 |
| 1730935800 | 40.67 | 0.77 | 1.93 | 40.61 | 40.69 | 40.2775 | 209298 |
| 1730849400 | 39.9 | 0.35 | 0.88 | 39.6 | 39.91 | 39.6 | 207768 |
| 1730763000 | 39.55 | -0.07 | -0.18 | 39.62 | 39.68 | 39.4698 | 173662 |
| 1730500200 | 39.62 | 0.12 | 0.30 | 39.66 | 39.81 | 39.59 | 83047 |
| 1730413800 | 39.5 | -0.6 | -1.50 | 39.86 | 39.86 | 39.5 | 210631 |
| 1730327400 | 40.1 | -0.09 | -0.22 | 40.22 | 40.27 | 40.0519 | 161062 |
| 1730241000 | 40.19 | 0.03 | 0.07 | 40.09 | 40.26 | 40.04 | 111164 |
| 1730154600 | 40.16 | 0.04 | 0.10 | 40.25 | 40.3614 | 40.1367 | 82264 |
| 1729895400 | 40.12 | 0.01 | 0.02 | 40.31 | 40.38 | 40.0699 | 96807 |
| 1729809000 | 40.11 | 0.1 | 0.25 | 40.07 | 40.15 | 40 | 150656 |
| 1729722600 | 40.01 | -0.32 | -0.79 | 40.28 | 40.28 | 39.846 | 133311 |
| 1729636200 | 40.33 | -0.04 | -0.10 | 40.21 | 40.38 | 40.1401 | 117769 |
| 1729549800 | 40.37 | -0.06 | -0.15 | 40.37 | 40.395 | 40.19 | 86815 |
| 1729290600 | 40.43 | 0.19 | 0.47 | 40.47 | 40.47 | 40.295 | 129267 |
| 1729204200 | 40.24 | -0.07 | -0.17 | 40.44 | 40.44 | 40.225 | 199007 |
| 1729117800 | 40.31 | 0.15 | 0.37 | 40.2 | 40.34 | 40.085 | 153088 |
| 1729031400 | 40.16 | -0.29 | -0.72 | 40.45 | 40.45 | 40.0601 | 166992 |
| 1728945000 | 40.45 | 0.25 | 0.62 | 40.32 | 40.51 | 40.2914 | 116518 |
| 1728685800 | 40.2 | 0.17 | 0.42 | 40.03 | 40.295 | 40.011 | 52375 |
| 1728599400 | 40.03 | -0.03 | -0.07 | 40.03 | 40.09 | 39.93 | 216097 |
| 1728513000 | 40.06 | 0.26 | 0.64 | 39.82 | 40.07 | 39.794967 | 89548 |
| 1728426600 | 39.805 | 0.31 | 0.77 | 39.6 | 39.84 | 39.6 | 191386 |
| 1728340200 | 39.5 | -0.26 | -0.65 | 39.71 | 39.73 | 39.4427 | 405155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
