Aptus Collared Investment Opportunity ETF (ACIO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.87740677553 | 41.03 | 41.4 | 40.94 | 156508 | 41.28261063 | SP |
| 4 | -0.05 | -0.120656370656 | 41.44 | 41.489 | 40.4201 | 166602 | 41.09623584 | SP |
| 12 | 0.44 | 1.07448107448 | 40.95 | 41.489 | 39.56 | 179779 | 40.79251987 | SP |
| 26 | 2.33 | 5.96518177163 | 39.06 | 41.489 | 38.1205 | 172165 | 40.23794252 | SP |
| 52 | 6.85 | 19.8320787493 | 34.54 | 41.489 | 34.34 | 157844 | 38.45234542 | SP |
| 156 | 10.74 | 35.0407830343 | 30.65 | 41.489 | 27.91 | 100357 | 34.74899716 | SP |
| 260 | 16.14 | 63.9207920792 | 25.25 | 41.489 | 21.24 | 75308 | 33.56951408 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 41.39 | 0.17 | 0.41 | 41.22 | 41.4 | 41.12 | 154534 |
| 1739921400 | 41.22 | 0 | 0.00 | 41.26 | 41.26 | 41.0721 | 182949 |
| 1739575800 | 41.22 | -0.09 | -0.22 | 41.33 | 41.33 | 41.18 | 144932 |
| 1739489400 | 41.31 | 0.34 | 0.84 | 41.03 | 41.32 | 40.94 | 143615 |
| 1739403000 | 40.965 | -0.22 | -0.52 | 40.8 | 41.08 | 40.8 | 206971 |
| 1739316600 | 41.18 | 0.08 | 0.19 | 41.03 | 41.2185 | 40.9919 | 208098 |
| 1739230200 | 41.1 | 0.18 | 0.44 | 41.09 | 41.19 | 41.005 | 112620 |
| 1738971000 | 40.92 | -0.32 | -0.78 | 41.24 | 41.2994 | 40.87 | 148141 |
| 1738884600 | 41.24 | 0.13 | 0.32 | 41.19 | 41.26 | 41.05 | 146756 |
| 1738798200 | 41.11 | 0.18 | 0.44 | 40.83 | 41.12 | 40.825 | 112432 |
| 1738711800 | 40.93 | 0.16 | 0.39 | 40.76 | 40.95 | 40.64 | 167234 |
| 1738625400 | 40.77 | -0.2 | -0.49 | 40.61 | 40.86 | 40.4201 | 143698 |
| 1738366200 | 40.97 | -0.1 | -0.24 | 41.22 | 41.36 | 40.92 | 169553 |
| 1738279800 | 41.07 | 0.06 | 0.15 | 41.14 | 41.14 | 40.8302 | 326467 |
| 1738193400 | 41.01 | -0.14 | -0.34 | 41.16 | 41.16 | 40.86 | 136293 |
| 1738107000 | 41.15 | 0.2 | 0.49 | 41.01 | 41.21 | 40.8 | 154922 |
| 1738020600 | 40.95 | -0.41 | -0.99 | 40.77 | 40.97 | 40.55 | 208323 |
| 1737761400 | 41.36 | 0.11 | 0.27 | 41.44 | 41.489 | 41.26 | 131290 |
| 1737675000 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1737588600 | 41.25 | 0.24 | 0.59 | 41.205 | 41.34 | 41.19 | 108115 |
| 1737502200 | 41.01 | 0.27 | 0.66 | 40.86 | 41.03 | 40.785 | 311806 |
| 1737156600 | 40.74 | 0.34 | 0.84 | 40.84 | 40.9062 | 40.64 | 150088 |
| 1737070200 | 40.4 | -0.06 | -0.15 | 40.61 | 40.61 | 40.3404 | 349440 |
| 1736983800 | 40.46 | 0.53 | 1.33 | 40.24 | 40.5119 | 40.22 | 137809 |
| 1736897400 | 39.93 | 0.02 | 0.05 | 40.01 | 40.0291 | 39.72 | 125229 |
| 1736811000 | 39.91 | 0.03 | 0.08 | 39.74 | 39.91 | 39.56 | 220078 |
| 1736551800 | 39.88 | -0.43 | -1.07 | 40.29 | 40.29 | 39.7884 | 229799 |
| 1736379000 | 40.31 | 0.04 | 0.10 | 40.22 | 40.419 | 40.16 | 359669 |
| 1736292600 | 40.27 | -0.35 | -0.86 | 40.66 | 40.7 | 40.19 | 168670 |
| 1736206200 | 40.62 | 0.15 | 0.37 | 40.72 | 40.8591 | 40.53 | 129283 |
| 1735947000 | 40.47 | 0.31 | 0.78 | 40.33 | 40.5099 | 40.279 | 117567 |
| 1735860600 | 40.155 | -0.09 | -0.21 | 40.33 | 41.18 | 40 | 156649 |
| 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 | 199569 |
| 1735342200 | 40.66 | -0.31 | -0.76 | 40.8 | 40.8 | 40.4114 | 67066 |
| 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 | 188464 |
| 1734737400 | 40.48 | 0.37 | 0.92 | 40.11 | 40.67 | 40.0809 | 269067 |
| 1734651000 | 40.11 | -0.15 | -0.37 | 40.47 | 40.47 | 40.11 | 487648 |
| 1734564600 | 40.26 | -0.75 | -1.83 | 40.985 | 41.1097 | 40.2461 | 248383 |
| 1734478200 | 41.01 | -0.12 | -0.29 | 40.94 | 41.03 | 40.88 | 318109 |
| 1734391800 | 41.13 | 0.1 | 0.24 | 41.11 | 41.21 | 41.04 | 226019 |
| 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 | 265471 |
| 1733873400 | 41.02 | -0.04 | -0.10 | 41.17 | 41.17 | 40.95 | 88286 |
| 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 | 123499 |
| 1733441400 | 41.3 | -0.08 | -0.19 | 41.4 | 41.4 | 41.275 | 123579 |
| 1733355000 | 41.38 | 0.19 | 0.46 | 41.29 | 41.4 | 41.2307 | 183511 |
| 1733268600 | 41.19 | 0.02 | 0.05 | 41.2 | 41.2 | 41.07 | 276459 |
| 1733182200 | 41.17 | 0.06 | 0.15 | 41.08 | 41.2 | 41.08 | 133649 |
| 1732917840 | 41.11 | 0.24 | 0.59 | 40.95 | 41.15 | 40.9105 | 24322 |
| 1732750200 | 40.87 | -0.14 | -0.34 | 40.97 | 40.98 | 40.82 | 244027 |
| 1732663800 | 41.01 | 0.22 | 0.54 | 40.83 | 41.02 | 40.7901 | 65584 |
| 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 | 114310 |
| 1732231800 | 40.7 | 0.18 | 0.44 | 40.63 | 40.77 | 40.35 | 126012 |
| 1732145400 | 40.52 | 0.04 | 0.10 | 40.5 | 40.53 | 40.235 | 125521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
