MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACIO — Aptus Collared Investment Opportunity ETF
Cboe BZXAptus Collared Investment Opportunity ETF
$46.96
+0.04(+0.09%)
- O
- 46.96
- H
- 47.06
- L
- 46.71
- V
- 134.66K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$46.96
Period Return+28.55%
Period High$47.75
Period Low$36.37
Avg Daily Volume137.8K
Total Trading Days365
ACIO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $46.96 | $47.06 | $46.71 | $46.96 | +$0.04 | +0.09% | 134,657 | $46.93 | $46.71 $47.06 |
| Sep 30, 2026 | $47.08 | $47.26 | $46.89 | $46.92 | $-0.10 | -0.20% | 114,558 | $47.10 | $46.89 $47.26 |
| Sep 29, 2026 | $47.07 | $47.10 | $46.92 | $47.02 | $-0.07 | -0.14% | 74,282 | $47.01 | $46.92 $47.10 |
| Sep 28, 2026 | $47.36 | $47.36 | $47.04 | $47.08 | $-0.27 | -0.56% | 68,527 | $47.14 | $47.04 $47.36 |
| Sep 25, 2026 | $47.18 | $47.44 | $47.17 | $47.35 | +$0.19 | +0.39% | 100,203 | $47.30 | $47.17 $47.44 |
| Sep 24, 2026 | $46.90 | $47.25 | $46.90 | $47.16 | +$0.02 | +0.04% | 101,680 | $47.15 | $46.90 $47.25 |
| Sep 23, 2026 | $47.43 | $47.43 | $47.11 | $47.14 | $-0.35 | -0.74% | 104,036 | $47.20 | $47.11 $47.43 |
| Sep 22, 2026 | $47.43 | $47.59 | $47.39 | $47.49 | +$0.01 | +0.02% | 179,477 | $47.48 | $47.39 $47.59 |
| Sep 21, 2026 | $47.18 | $47.56 | $47.12 | $47.48 | +$0.73 | +1.56% | 89,964 | $47.48 | $47.12 $47.56 |
| Sep 18, 2026 | $46.76 | $46.81 | $46.64 | $46.75 | +$0.02 | +0.04% | 114,258 | $46.76 | $46.64 $46.81 |
| Sep 17, 2026 | $46.86 | $46.86 | $46.66 | $46.73 | +$0.34 | +0.73% | 131,221 | $46.74 | $46.66 $46.86 |
| Sep 16, 2026 | $46.60 | $46.70 | $46.19 | $46.39 | $-0.12 | -0.25% | 102,600 | $46.49 | $46.19 $46.70 |
| Sep 15, 2026 | $46.76 | $46.76 | $46.49 | $46.51 | $-0.15 | -0.31% | 119,550 | $46.53 | $46.49 $46.76 |
| Sep 14, 2026 | $46.51 | $46.77 | $46.51 | $46.66 | $-0.20 | -0.42% | 65,789 | $46.68 | $46.51 $46.77 |
| Sep 11, 2026 | $46.93 | $46.96 | $46.83 | $46.85 | +$0.26 | +0.56% | 106,034 | $46.89 | $46.83 $46.96 |
| Sep 10, 2026 | $46.62 | $46.67 | $46.54 | $46.59 | $-0.19 | -0.40% | 144,804 | $46.60 | $46.54 $46.67 |
| Sep 9, 2026 | $46.78 | $46.85 | $46.71 | $46.78 | $-0.10 | -0.20% | 276,606 | $46.77 | $46.71 $46.85 |
| Sep 8, 2026 | $47.04 | $47.10 | $46.87 | $46.87 | $-0.19 | -0.40% | 101,795 | $46.96 | $46.87 $47.10 |
| Sep 4, 2026 | $47.11 | $47.27 | $47.01 | $47.06 | $-0.12 | -0.25% | 144,567 | $47.07 | $47.01 $47.27 |
| Sep 3, 2026 | $46.87 | $47.25 | $46.87 | $47.18 | +$0.43 | +0.92% | 99,824 | $47.19 | $46.87 $47.25 |
| Sep 2, 2026 | $46.62 | $46.85 | $46.62 | $46.75 | +$0.13 | +0.28% | 124,273 | $46.78 | $46.62 $46.85 |
| Sep 1, 2026 | $46.70 | $46.79 | $46.60 | $46.62 | $-0.28 | -0.60% | 113,467 | $46.67 | $46.60 $46.79 |
| Aug 31, 2026 | $46.96 | $47.02 | $46.83 | $46.90 | $-0.14 | -0.30% | 116,450 | $46.88 | $46.83 $47.02 |
| Aug 28, 2026 | $47.28 | $47.36 | $47.00 | $47.04 | $-0.10 | -0.21% | 114,611 | $47.06 | $47.00 $47.36 |
| Aug 27, 2026 | $47.22 | $47.22 | $46.99 | $47.14 | +$0.28 | +0.60% | 217,486 | $47.10 | $46.99 $47.22 |
| Aug 26, 2026 | $46.74 | $46.96 | $46.74 | $46.86 | +$0.00 | +0.00% | 262,007 | $46.90 | $46.74 $46.96 |
| Aug 25, 2026 | $46.90 | $46.93 | $46.76 | $46.86 | +$0.07 | +0.15% | 193,177 | $46.85 | $46.76 $46.93 |
| Aug 24, 2026 | $46.85 | $46.85 | $46.68 | $46.79 | $-0.08 | -0.17% | 186,781 | $46.80 | $46.68 $46.85 |
| Aug 21, 2026 | $47.00 | $47.01 | $46.83 | $46.87 | +$0.13 | +0.28% | 158,026 | $46.92 | $46.83 $47.01 |
| Aug 20, 2026 | $46.85 | $47.01 | $46.72 | $46.74 | $-0.31 | -0.66% | 88,383 | $46.85 | $46.72 $47.01 |