Is Aptus Collared Income Opportunity ETF (ACIO) a Buy, Sell, or Hold?
CBOE : ACIO
Aptus Collared Income Opportunity ETF — Stock Chart
$45.6 USD
$0.56 (1.24%)
- Volume
- 36.45K
- Average Volume
- 130.35K
- Market Capitalization
- $2.36B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.14
- Year Low
- $41.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ACIO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-30 | $45.39 | $45.57 | 0.41% | 36452 |
| 2026-07-29 | $45.60 | $45.04 | -1.23% | 115.12K |
| 2026-07-28 | $45.52 | $45.61 | 0.20% | 163.04K |
| 2026-07-27 | $45.97 | $45.66 | -0.67% | 143.5K |
| 2026-07-24 | $45.64 | $45.72 | 0.18% | 202.2K |
| 2026-07-23 | $45.67 | $45.71 | 0.09% | 203.5K |
| 2026-07-22 | $46.00 | $46.16 | 0.35% | 115.4K |
| 2026-07-21 | $45.97 | $46.15 | 0.39% | 147.8K |
| 2026-07-20 | $45.99 | $45.82 | -0.37% | 101.72K |
| 2026-07-17 | $45.72 | $45.91 | 0.42% | 179.21K |
| 2026-07-16 | $46.56 | $46.31 | -0.54% | 157.3K |
| 2026-07-15 | $46.52 | $46.62 | 0.21% | 168.4K |
| 2026-07-14 | $46.58 | $46.50 | -0.17% | 144.5K |
| 2026-07-13 | $46.49 | $46.35 | -0.30% | 107.63K |
| 2026-07-10 | $46.30 | $46.66 | 0.78% | 122.51K |
| 2026-07-09 | $46.27 | $46.52 | 0.54% | 141.2K |
| 2026-07-08 | $46.16 | $46.19 | 0.06% | 110.1K |
| 2026-07-07 | $46.43 | $46.27 | -0.34% | 132.7K |
| 2026-07-06 | $46.38 | $46.48 | 0.22% | 126.8K |
| 2026-07-02 | $46.15 | $46.15 | 0.00% | 171.42K |
| 2026-07-01 | $46.02 | $46.19 | 0.37% | 135.3K |
| 2026-06-30 | $45.73 | $46.14 | 0.90% | 142.93K |
| 2026-06-29 | $45.86 | $45.87 | 0.02% | 102.7K |
| 2026-06-26 | $45.40 | $45.64 | 0.53% | 76315 |
| 2026-06-25 | $46.02 | $45.64 | -0.83% | 191.8K |
| 2026-06-24 | $45.76 | $45.71 | -0.11% | 108.73K |
| 2026-06-23 | $45.70 | $45.84 | 0.31% | 102.13K |
| 2026-06-22 | $46.26 | $46.27 | 0.02% | 108.7K |
| 2026-06-18 | $46.45 | $46.46 | 0.02% | 159.6K |
| 2026-06-17 | $46.53 | $46.11 | -0.90% | 106.6K |
| 2026-06-16 | $46.71 | $46.53 | -0.39% | 187.8K |
| 2026-06-15 | $46.43 | $46.74 | 0.67% | 164.42K |
| 2026-06-12 | $46.13 | $46.12 | -0.02% | 169.4K |
| 2026-06-11 | $45.54 | $45.98 | 0.97% | 209.43K |
| 2026-06-10 | $45.84 | $45.48 | -0.79% | 108.63K |
| 2026-06-09 | $46.25 | $46.01 | -0.52% | 151.3K |
| 2026-06-08 | $46.20 | $46.07 | -0.28% | 104.4K |
| 2026-06-05 | $46.70 | $45.99 | -1.52% | 117.83K |
| 2026-06-04 | $46.50 | $46.94 | 0.95% | 167.5K |
| 2026-06-03 | $46.98 | $46.78 | -0.43% | 139.1K |
| 2026-06-02 | $46.95 | $47.04 | 0.19% | 197.7K |
| 2026-06-01 | $47.00 | $47.08 | 0.17% | 58805 |
| 2026-05-29 | $46.96 | $47.00 | 0.09% | 99048 |
| 2026-05-28 | $46.68 | $46.85 | 0.36% | 55548 |
| 2026-05-27 | $46.61 | $46.67 | 0.13% | 59500 |
| 2026-05-26 | $46.69 | $46.67 | -0.04% | 59900 |
| 2026-05-22 | $46.59 | $46.48 | -0.24% | 49800 |
| 2026-05-21 | $46.18 | $46.38 | 0.43% | 87200 |
| 2026-05-20 | $46.04 | $46.28 | 0.52% | 92400 |
| 2026-05-19 | $46.02 | $45.96 | -0.13% | 62200 |
| 2026-05-18 | $46.20 | $46.15 | -0.11% | 53839 |
| 2026-05-15 | $46.31 | $46.16 | -0.32% | 541.9K |
| 2026-05-14 | $46.43 | $46.64 | 0.45% | 84800 |
| 2026-05-13 | $46.04 | $46.37 | 0.72% | 64500 |
| 2026-05-12 | $46.00 | $46.13 | 0.28% | 79100 |
| 2026-05-11 | $45.96 | $46.18 | 0.48% | 168.1K |
| 2026-05-08 | $45.86 | $46.06 | 0.44% | 58900 |
| 2026-05-07 | $45.92 | $45.82 | -0.22% | 359.6K |
| 2026-05-06 | $45.70 | $45.91 | 0.46% | 73737 |
| 2026-05-05 | $45.29 | $45.38 | 0.20% | 128.8K |
| 2026-05-04 | $45.20 | $45.19 | -0.02% | 59026 |
| 2026-05-01 | $45.28 | $45.34 | 0.13% | 139.8K |
| 2026-04-30 | $45.05 | $45.23 | 0.40% | 100.84K |
| 2026-04-29 | $44.87 | $44.91 | 0.09% | 75900 |
| 2026-04-28 | $44.88 | $44.98 | 0.22% | 54200 |
| 2026-04-27 | $44.88 | $45.09 | 0.47% | 209.7K |
| 2026-04-24 | $44.81 | $45.01 | 0.45% | 92929 |
| 2026-04-23 | $44.74 | $44.70 | -0.09% | 98200 |
| 2026-04-22 | $44.73 | $44.88 | 0.34% | 100.2K |
| 2026-04-21 | $44.90 | $44.60 | -0.67% | 102.52K |
| 2026-04-20 | $44.83 | $44.81 | -0.04% | 78200 |
| 2026-04-17 | $44.68 | $44.86 | 0.40% | 196.91K |
| 2026-04-16 | $44.42 | $44.47 | 0.11% | 132.04K |
| 2026-04-15 | $44.04 | $44.39 | 0.79% | 157.81K |
| 2026-04-14 | $43.71 | $44.02 | 0.71% | 162.4K |
| 2026-04-13 | $43.05 | $43.55 | 1.16% | 82247 |
| 2026-04-10 | $43.24 | $43.22 | -0.05% | 58127 |
| 2026-04-09 | $42.94 | $43.25 | 0.72% | 76443 |
| 2026-04-08 | $43.18 | $43.12 | -0.14% | 83818 |
| 2026-04-07 | $42.29 | $42.38 | 0.21% | 119.44K |
| 2026-04-06 | $42.20 | $42.29 | 0.21% | 93731 |
| 2026-04-02 | $41.78 | $42.20 | 1.01% | 88700 |
| 2026-04-01 | $42.13 | $42.19 | 0.14% | 162.33K |
| 2026-03-31 | $41.49 | $41.96 | 1.13% | 228.2K |
| 2026-03-30 | $41.43 | $41.20 | -0.56% | 92118 |
| 2026-03-27 | $41.71 | $41.38 | -0.79% | 102.5K |
| 2026-03-26 | $42.05 | $41.80 | -0.59% | 71530 |
| 2026-03-25 | $42.44 | $42.34 | -0.24% | 83728 |
| 2026-03-24 | $42.23 | $42.23 | 0.00% | 71428 |
| 2026-03-23 | $42.33 | $42.37 | 0.09% | 157.6K |