Aptus Collared Income Opp...

CBOE: ACIO · Real-Time Price · USD
42.26
-0.13 (-0.31%)
At close: Aug 19, 2025, 2:59 PM

ACIO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 19, 2025 42.35 42.45 42.22 42.28 42.28 -0.26% 122,866
Aug 18, 2025 42.35 42.44 42.35 42.39 42.39 -0.05% 101,421
Aug 15, 2025 42.48 42.54 42.41 42.41 42.41 -0.21% 183,900
Aug 14, 2025 42.39 42.52 42.35 42.50 42.50 0.05% 101,200
Aug 13, 2025 42.42 42.48 42.34 42.48 42.48 0.47% 114,800
Aug 12, 2025 42.04 42.30 41.98 42.28 42.28 0.79% 114,800
Aug 11, 2025 42.10 42.11 41.89 41.95 41.95 -0.26% 104,727
Aug 8, 2025 41.81 42.10 41.81 42.06 42.06 0.55% 92,600
Aug 7, 2025 42.03 42.08 41.66 41.83 41.83 -0.07% 98,523
Aug 6, 2025 41.59 41.91 41.58 41.86 41.86 0.89% 173,130
Aug 5, 2025 41.73 41.77 41.49 41.49 41.49 -0.38% 128,200
Aug 4, 2025 41.34 41.75 41.34 41.65 41.65 0.95% 79,900
Aug 1, 2025 41.38 41.45 41.18 41.26 41.26 -1.15% 143,034
Jul 31, 2025 42.22 42.22 41.69 41.74 41.74 -0.48% 137,613
Jul 30, 2025 42.06 42.10 41.81 41.94 41.94 -0.05% 115,300
Jul 29, 2025 42.05 42.10 41.94 41.96 41.96 -0.24% 128,800
Jul 28, 2025 42.11 42.14 41.97 42.06 42.06 0.00% 135,100
Jul 25, 2025 41.91 42.08 41.91 42.06 42.06 0.38% 98,136
Jul 24, 2025 41.90 41.99 41.88 41.90 41.90 0.12% 71,000
Jul 23, 2025 41.80 41.85 41.64 41.85 41.85 0.26% 131,735