Dark

ACIO
Aptus Collared Investment Opportunity ETF
stock BATS ETF

At Close

Jul 28, 2026 3:58:45 PM EDT

45.68USD+0.044%(+0.02)163,038

44.20Bid 48.34Ask 4.14Spread

Pre-market

0.00USD-100.000%(-45.72)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

45.61USD-0.153%(-0.07)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	45.5900	45.750000	45.540000	45.6800	+0.044%	163,038	0.000%
2026-07-27	45.9650	46.040000	45.500000	45.6600	-0.131%	143,476	+0.044%
2026-07-24	45.6400	45.960000	45.640000	45.7200	+0.022%	202,194	-0.087%
2026-07-23	45.6700	45.870000	45.560000	45.7100	-0.964%	203,491	-0.066%
2026-07-22	46.0000	46.260000	46.000000	46.1550	+0.011%	115,380	-1.029%
2026-07-21	45.9700	46.220000	45.962552	46.1500	+0.720%	147,806	-1.018%
2026-07-20	45.9900	46.140000	45.800000	45.8200	-0.196%	101,715	-0.306%
2026-07-17	45.7200	46.090000	45.720000	45.9100	-0.864%	179,215	-0.501%
2026-07-16	46.5600	46.560000	46.140100	46.3100	-0.665%	157,269	-1.360%
2026-07-15	46.5200	46.620000	46.355000	46.6200	+0.258%	168,402	-2.016%
2026-07-14	46.5800	46.580000	46.310000	46.5000	+0.324%	144,480	-1.763%
2026-07-13	46.4850	46.580000	46.290000	46.3500	-0.664%	107,634	-1.446%
2026-07-10	46.3000	46.670000	46.300000	46.6600	+0.301%	122,510	-2.100%
2026-07-09	46.2700	46.520000	46.165700	46.5200	+0.714%	141,184	-1.806%
2026-07-08	46.1600	46.215000	45.940000	46.1900	-0.173%	110,072	-1.104%
2026-07-07	46.4300	46.490000	46.100000	46.2700	-0.452%	132,695	-1.275%
2026-07-06	46.3800	46.510000	46.260000	46.4800	+0.715%	126,770	-1.721%
2026-07-02	46.1500	46.439900	45.870000	46.1500	-0.087%	171,418	-1.018%
2026-07-01	46.0200	46.358200	45.980000	46.1900	+0.108%	135,262	-1.104%
2026-06-30	45.7300	46.260000	45.730000	46.1400	+0.589%	142,928	-0.997%
2026-06-29	45.8600	45.960000	45.540000	45.8700	+0.504%	102,651	-0.414%
2026-06-26	45.4000	45.810000	45.400000	45.6400	0.000%	76,316	+0.088%
2026-06-25	46.0200	46.020000	45.528500	45.6400	-0.153%	191,758	+0.088%
2026-06-24	45.7600	46.047600	45.622000	45.7100	-0.284%	108,729	-0.066%
2026-06-23	45.7000	46.096800	45.700000	45.8400	-0.929%	102,126	-0.349%
2026-06-22	46.2600	46.580000	46.190000	46.2700	-0.409%	108,696	-1.275%
2026-06-18	46.4500	46.510000	46.240000	46.4600	+0.770%	159,605	-1.679%
2026-06-17	46.5300	46.610000	45.950000	46.1050	-0.903%	106,601	-0.922%
2026-06-16	46.7100	46.775000	46.520000	46.5250	-0.460%	187,779	-1.816%
2026-06-15	46.4300	46.890000	46.430000	46.7400	+1.344%	164,418	-2.268%
2026-06-12	46.1300	46.250000	45.899200	46.1200	+0.304%	169,397	-0.954%
2026-06-11	45.5400	46.099900	45.480000	45.9800	+1.099%	209,429	-0.652%
2026-06-10	45.8350	46.000000	45.480000	45.4800	-1.152%	108,629	+0.440%
2026-06-09	46.2500	46.294781	45.450000	46.0100	-0.130%	151,271	-0.717%
2026-06-08	46.2000	46.338500	46.040000	46.0700	+0.174%	104,352	-0.847%
2026-06-05	46.6950	46.750000	45.910000	45.9900	-2.024%	117,829	-0.674%
2026-06-04	46.5000	47.000000	46.500000	46.9400	+0.342%	167,456	-2.684%
2026-06-03	46.9800	47.020000	46.730000	46.7800	-0.553%	139,095	-2.351%
2026-06-02	46.9500	47.109900	46.950000	47.0400	-0.085%	197,683	-2.891%
2026-06-01	47.0000	47.140000	46.914000	47.0800	+0.170%	58,806	-2.974%
2026-05-29	46.9600	47.039900	46.906100	47.0000	+0.314%	99,048	-2.809%
2026-05-28	46.6800	46.900000	46.630000	46.8531	+0.397%	55,548	-2.504%
2026-05-27	46.6072	46.703200	46.520100	46.6680	+0.006%	59,453	-2.117%
2026-05-26	46.6900	46.769900	46.560000	46.6650	+0.398%	59,885	-2.111%
2026-05-22	46.5900	46.590000	46.390000	46.4800	+0.216%	49,758	-1.721%
2026-05-21	46.1800	46.435000	46.080000	46.3800	+0.216%	87,171	-1.509%
2026-05-20	46.0400	46.296000	45.985800	46.2800	+0.696%	92,392	-1.296%
2026-05-19	46.0200	46.132700	45.819800	45.9600	-0.412%	62,194	-0.609%
2026-05-18	46.2000	46.303800	45.900000	46.1500	-0.022%	53,840	-1.018%
2026-05-15	46.3100	46.430000	46.130000	46.1600	-1.029%	541,858	-1.040%
2026-05-14	46.4300	46.710000	46.430000	46.6400	+0.582%	84,773	-2.058%
2026-05-13	46.0401	46.439900	46.040100	46.3700	+0.520%	64,462	-1.488%
2026-05-12	46.0000	46.190000	45.820000	46.1300	-0.108%	79,064	-0.976%
2026-05-11	45.9600	46.280000	45.960000	46.1800	+0.261%	168,056	-1.083%
2026-05-08	45.8600	46.130000	45.860000	46.0600	+0.524%	58,853	-0.825%
2026-05-07	45.9200	46.030000	45.691300	45.8200	-0.196%	359,564	-0.306%
2026-05-06	45.7000	45.938600	45.574100	45.9100	+1.168%	73,738	-0.501%
2026-05-05	45.2900	45.500000	45.290000	45.3800	+0.420%	128,753	+0.661%
2026-05-04	45.2000	45.400000	45.110000	45.1900	-0.331%	59,027	+1.084%
2026-05-01	45.2800	45.560000	45.280000	45.3400	+0.243%	139,762	+0.750%
2026-04-30	45.0500	45.300000	44.830000	45.2300	+0.713%	100,844	+0.995%
2026-04-29	44.8700	44.980000	44.811200	44.9100	-0.156%	75,899	+1.715%
2026-04-28	44.8800	45.020000	44.860000	44.9800	-0.244%	54,153	+1.556%
2026-04-27	44.8800	45.170000	44.880000	45.0900	+0.178%	209,695	+1.308%
2026-04-24	44.8100	45.080000	44.790000	45.0100	+0.694%	92,930	+1.489%
2026-04-23	44.7400	44.940000	44.530100	44.7000	-0.401%	98,153	+2.192%
2026-04-22	44.7300	44.940000	44.680000	44.8800	+0.628%	100,172	+1.783%
2026-04-21	44.9000	44.910100	44.540000	44.6000	-0.469%	102,525	+2.422%
2026-04-20	44.8300	44.834200	44.695000	44.8100	-0.111%	78,194	+1.942%
2026-04-17	44.6750	44.990000	44.640000	44.8600	+0.888%	196,908	+1.828%
2026-04-16	44.4200	44.530000	44.280000	44.4650	+0.180%	132,035	+2.732%
2026-04-15	44.0400	44.390000	44.040000	44.3850	+0.829%	157,808	+2.918%
2026-04-14	43.7100	44.070000	43.710000	44.0200	+1.079%	162,351	+3.771%
2026-04-13	43.0500	43.585000	43.050000	43.5500	+0.764%	82,247	+4.891%
2026-04-10	43.2400	43.355000	43.188000	43.2200	-0.069%	58,128	+5.692%
2026-04-09	42.9400	43.338300	42.930000	43.2500	+0.301%	76,444	+5.618%
2026-04-08	43.1800	43.180000	42.900000	43.1200	+1.746%	83,819	+5.937%
2026-04-07	42.2900	42.380000	41.995000	42.3800	+0.213%	119,438	+7.787%
2026-04-06	42.2000	42.350000	42.190000	42.2900	+0.213%	93,731	+8.016%
2026-04-02	41.7800	42.240000	41.780000	42.2000	+0.024%	88,693	+8.246%
2026-04-01	42.1300	42.311000	42.070000	42.1900	+0.548%	162,334	+8.272%
2026-03-31	41.4850	42.045000	41.450000	41.9600	+1.845%	228,155	+8.866%
2026-03-30	41.4300	41.490000	41.130000	41.2000	-0.435%	92,119	+10.874%
2026-03-27	41.7100	41.710000	41.310000	41.3800	-1.005%	102,452	+10.391%
2026-03-26	42.0500	42.280000	41.800000	41.8000	-1.275%	71,531	+9.282%
2026-03-25	42.4400	42.440000	42.260100	42.3400	+0.260%	83,729	+7.889%
2026-03-24	42.2300	42.350000	42.138000	42.2300	-0.330%	71,429	+8.170%
2026-03-23	42.3300	42.605000	42.295000	42.3700	+0.474%	157,590	+7.812%
2026-03-20	42.4300	42.430000	42.010000	42.1700	-0.800%	274,832	+8.323%
2026-03-19	42.4600	42.575000	42.280000	42.5100	-0.164%	199,889	+7.457%
2026-03-18	42.9500	42.950000	42.550100	42.5800	-0.885%	99,707	+7.280%
2026-03-17	43.0500	43.180000	42.960000	42.9600	0.000%	84,783	+6.331%
2026-03-16	43.0600	43.060000	42.890000	42.9600	+0.680%	136,729	+6.331%
2026-03-13	42.9200	43.110000	42.655000	42.6700	-0.443%	104,987	+7.054%
2026-03-12	42.9800	43.090000	42.830000	42.8600	-1.039%	194,241	+6.580%
2026-03-11	43.2800	43.369900	43.150000	43.3100	-0.035%	178,844	+5.472%
2026-03-10	43.3000	43.555000	43.200000	43.3250	-0.012%	192,063	+5.436%
2026-03-09	42.8100	43.360000	42.711700	43.3300	+0.557%	114,081	+5.423%
2026-03-06	43.1500	43.260000	43.033000	43.0900	-0.829%	79,140	+6.011%
2026-03-05	43.2900	43.530000	43.210000	43.4500	-0.275%	156,670	+5.132%
2026-03-04	43.4100	43.660000	43.320000	43.5700	+0.647%	80,210	+4.843%
2026-03-03	43.0750	43.380000	42.890000	43.2900	-0.574%	141,638	+5.521%
2026-03-02	43.2350	43.630000	43.220000	43.5400	-0.046%	138,218	+4.915%
2026-02-27	43.4900	43.560000	43.360500	43.5600	-0.117%	129,005	+4.867%
2026-02-26	43.8300	43.830000	43.450000	43.6110	-0.613%	114,916	+4.744%
2026-02-25	43.7400	43.900000	43.690100	43.8800	+0.642%	80,448	+4.102%
2026-02-24	43.4300	43.605000	43.305200	43.6000	+0.438%	146,354	+4.771%
2026-02-23	43.6100	43.720000	43.320000	43.4100	-0.664%	224,746	+5.229%
2026-02-20	43.2900	43.755000	43.290000	43.7000	+0.437%	260,037	+4.531%
2026-02-19	43.4800	43.610400	43.410100	43.5100	-0.115%	122,362	+4.987%
2026-02-18	43.4300	43.698900	43.430000	43.5600	+0.369%	79,858	+4.867%
2026-02-17	43.2400	43.529900	43.165000	43.4000	-0.046%	134,654	+5.253%
2026-02-13	43.3900	43.540000	43.310000	43.4200	+0.115%	148,585	+5.205%
2026-02-12	43.8100	43.979700	43.360000	43.3700	-0.948%	176,697	+5.326%
2026-02-11	43.9600	43.960000	43.684800	43.7850	+0.011%	173,445	+4.328%
2026-02-10	43.7900	43.970000	43.765000	43.7800	-0.251%	158,026	+4.340%
2026-02-09	43.8000	43.944300	43.671700	43.8900	+0.366%	110,638	+4.078%
2026-02-06	43.4000	43.760000	43.400000	43.7300	+0.946%	140,021	+4.459%
2026-02-05	43.3900	43.530000	43.240000	43.3200	-0.597%	560,328	+5.448%
2026-02-04	43.7500	43.799900	43.470000	43.5800	-0.525%	341,408	+4.819%
2026-02-03	43.9900	43.990000	43.580000	43.8100	-0.545%	133,026	+4.268%
2026-02-02	43.9500	44.100000	43.950000	44.0500	+0.250%	392,453	+3.700%
2026-01-30	43.8400	43.990000	43.736500	43.9400	-0.136%	175,850	+3.960%
2026-01-29	44.0600	44.062349	43.631100	44.0000	-0.204%	260,571	+3.818%
2026-01-28	44.1500	44.178800	44.030000	44.0900	+0.057%	102,220	+3.606%
2026-01-27	43.9900	44.100000	43.960000	44.0650	+0.330%	132,867	+3.665%
2026-01-26	43.7800	44.020000	43.780000	43.9200	+0.412%	194,725	+4.007%
2026-01-23	43.6800	43.850000	43.640000	43.7400	+0.114%	186,797	+4.435%
2026-01-22	43.8100	43.811100	43.620100	43.6900	+0.195%	247,538	+4.555%
2026-01-21	43.4700	43.769900	43.312700	43.6050	+0.426%	208,853	+4.759%
2026-01-20	43.5800	43.710000	43.340000	43.4200	-1.385%	91,057	+5.205%
2026-01-16	44.0950	44.140000	43.979900	44.0300	0.000%	138,610	+3.747%
2026-01-15	44.0900	44.169900	43.940000	44.0300	+0.273%	92,889	+3.747%
2026-01-14	43.9900	44.000700	43.750100	43.9100	-0.453%	125,389	+4.031%
2026-01-13	44.2700	44.280000	43.985500	44.1100	-0.158%	169,949	+3.559%
2026-01-12	43.9800	44.279900	43.980000	44.1800	+0.068%	188,127	+3.395%
2026-01-09	43.9400	44.239300	43.940000	44.1500	+0.524%	98,445	+3.465%
2026-01-08	43.8600	44.015000	43.840000	43.9200	-0.114%	404,081	+4.007%
2026-01-07	44.0500	44.190000	43.920100	43.9700	-0.204%	174,961	+3.889%
2026-01-06	43.9100	44.070000	43.890000	44.0600	+0.525%	123,469	+3.677%
2026-01-05	43.8200	43.950000	43.806300	43.8300	+0.229%	135,637	+4.221%
2026-01-02	43.9200	43.940000	43.560000	43.7300	+0.069%	88,259	+4.459%
2025-12-31	43.9200	43.990000	43.700000	43.7000	-0.682%	120,411	+4.531%
2025-12-30	44.0400	44.050000	43.935000	44.0000	-0.114%	95,659	+3.818%
2025-12-29	44.0400	44.140000	43.962700	44.0500	-0.294%	71,097	+3.700%
2025-12-26	44.1800	44.260000	44.120000	44.1800	-0.090%	45,972	+3.395%
2025-12-24	44.0500	44.240000	44.040100	44.2200	+0.386%	57,630	+3.302%
2025-12-23	43.8000	44.100000	43.800000	44.0500	+0.410%	77,342	+3.700%
2025-12-22	43.7700	43.980000	43.750600	43.8700	+0.504%	121,622	+4.126%
2025-12-19	43.4500	43.730000	43.450000	43.6500	+0.530%	76,920	+4.651%
2025-12-18	43.5000	43.640000	43.370000	43.4200	+0.556%	121,024	+5.205%
2025-12-17	43.6400	43.640000	43.180000	43.1800	-0.963%	135,964	+5.790%
2025-12-16	43.6500	43.655000	43.390000	43.6000	-0.069%	204,343	+4.771%
2025-12-15	43.8900	43.890000	43.610000	43.6300	-0.274%	154,367	+4.699%
2025-12-12	44.1027	44.102700	43.670200	43.7500	-0.928%	135,348	+4.411%
2025-12-11	43.9400	44.180000	43.819800	44.1600	+0.272%	184,623	+3.442%
2025-12-10	44.0100	44.170000	43.850000	44.0400	+0.250%	202,471	+3.724%
2025-12-09	43.9101	44.075000	43.910100	43.9300	-0.114%	94,294	+3.984%
2025-12-08	44.1900	44.190000	43.890000	43.9800	-0.362%	147,018	+3.865%
2025-12-05	44.1500	44.320000	44.100000	44.1400	-0.045%	256,418	+3.489%
2025-12-04	44.1900	44.190000	43.975000	44.1600	+0.204%	110,443	+3.442%
2025-12-03	43.9050	44.170000	43.905000	44.0700	+0.091%	108,737	+3.653%
2025-12-02	44.0600	44.120000	43.920000	44.0300	+0.114%	130,593	+3.747%
2025-12-01	43.9100	44.089900	43.800000	43.9800	-0.204%	103,477	+3.865%
2025-11-28	44.0500	44.101300	43.925000	44.0700	+0.353%	45,522	+3.653%
2025-11-26	43.8600	44.040000	43.776100	43.9150	+0.515%	110,872	+4.019%
2025-11-25	43.2700	43.750000	43.219900	43.6900	+0.622%	262,950	+4.555%
2025-11-24	43.1100	43.479900	43.110000	43.4200	+1.184%	190,480	+5.205%
2025-11-21	42.8000	43.210000	42.685000	42.9120	+0.473%	168,566	+6.450%
2025-11-20	43.5400	43.780000	42.704700	42.7100	-1.088%	162,201	+6.954%
2025-11-19	43.1100	43.355000	42.960400	43.1800	+0.489%	130,815	+5.790%
2025-11-18	42.9700	43.244900	42.858200	42.9700	-0.785%	157,483	+6.307%
2025-11-17	43.5200	43.630000	43.160000	43.3100	-0.620%	96,048	+5.472%
2025-11-14	43.3700	43.730500	43.330000	43.5800	+0.046%	87,826	+4.819%
2025-11-13	43.9900	44.090000	43.540000	43.5600	-1.314%	116,280	+4.867%
2025-11-12	44.1800	44.280000	44.055000	44.1400	-0.113%	123,354	+3.489%
2025-11-11	44.0400	44.229500	43.870000	44.1900	+0.250%	64,383	+3.372%
2025-11-10	44.3200	44.320000	43.690000	44.0800	+1.473%	75,287	+3.630%
2025-11-07	42.8100	43.685000	42.810000	43.4400	-0.069%	119,047	+5.157%
2025-11-06	43.8000	43.800000	43.449900	43.4700	-0.867%	174,899	+5.084%
2025-11-05	43.7400	44.036600	43.720000	43.8500	+0.206%	165,172	+4.173%
2025-11-04	43.7100	43.972490	43.210000	43.7600	-0.771%	139,549	+4.388%
2025-11-03	44.1900	44.350000	43.965000	44.1000	+0.136%	167,339	+3.583%
2025-10-31	44.3300	44.330000	43.940000	44.0400	+0.114%	110,637	+3.724%
2025-10-30	44.2100	44.379900	43.970900	43.9900	-0.923%	115,954	+3.842%
2025-10-29	44.5600	44.580000	44.220000	44.4000	-0.247%	93,105	+2.883%
2025-10-28	44.4400	44.685500	44.410000	44.5100	+0.203%	160,932	+2.629%
2025-10-27	44.2800	44.430000	44.260000	44.4200	+0.932%	248,383	+2.837%
2025-10-24	43.9300	44.072600	43.860000	44.0100	+0.548%	107,028	+3.795%
2025-10-23	43.5800	43.820000	43.537300	43.7700	+0.482%	106,660	+4.364%
2025-10-22	43.7700	43.770000	43.405000	43.5600	-0.389%	123,591	+4.867%
2025-10-21	43.7250	43.780000	43.655000	43.7300	-0.046%	130,996	+4.459%
2025-10-20	43.5400	43.800000	43.540000	43.7500	+0.644%	74,931	+4.411%
2025-10-17	43.1800	43.549500	43.180000	43.4700	+0.307%	78,127	+5.084%
2025-10-16	43.5900	43.640000	43.157300	43.3370	-0.398%	110,405	+5.406%
2025-10-15	43.6000	43.725500	43.290000	43.5100	+0.138%	152,471	+4.987%
2025-10-14	43.1600	43.560000	43.091100	43.4500	0.000%	183,031	+5.132%
2025-10-13	43.3600	43.501700	43.290000	43.4500	+0.921%	74,618	+5.132%
2025-10-10	43.9100	43.910000	43.053600	43.0536	-1.614%	140,268	+6.100%
2025-10-09	43.8400	43.840000	43.670000	43.7600	-0.091%	94,825	+4.388%
2025-10-08	43.6700	43.840000	43.580000	43.8000	+0.298%	169,386	+4.292%
2025-10-07	43.8200	43.820000	43.560600	43.6700	-0.069%	115,729	+4.603%
2025-10-06	43.6200	43.760000	43.620000	43.7000	+0.252%	114,445	+4.531%
2025-10-03	43.5800	43.759900	43.580000	43.5900	+0.046%	81,316	+4.795%
2025-10-02	43.6500	43.660000	43.460000	43.5700	+0.023%	149,974	+4.843%
2025-10-01	43.1500	43.620000	43.150000	43.5600	+0.299%	142,155	+4.867%
2025-09-30	43.2300	43.510000	43.230000	43.4300	+0.254%	162,483	+5.181%
2025-09-29	43.3300	43.459900	43.250000	43.3200	+0.058%	75,379	+5.448%
2025-09-26	43.1700	43.320000	43.140000	43.2950	+0.394%	91,903	+5.509%
2025-09-25	43.0700	43.209900	42.999000	43.1250	-0.319%	165,723	+5.925%
2025-09-24	43.4100	43.410000	43.231000	43.2628	-0.213%	82,929	+5.587%
2025-09-23	43.5558	43.580000	43.320000	43.3550	-0.630%	97,218	+5.363%
2025-09-22	43.4400	43.643000	43.365000	43.6300	+0.437%	114,084	+4.699%
2025-09-19	43.2600	43.490000	43.260000	43.4400	+0.370%	194,694	+5.157%
2025-09-18	43.2600	43.403000	43.181100	43.2800	+0.278%	73,103	+5.545%
2025-09-17	43.2300	43.230000	42.954600	43.1600	-0.088%	134,489	+5.839%
2025-09-16	43.2300	43.260000	43.130000	43.1978	-0.005%	79,990	+5.746%
2025-09-15	43.1700	43.232700	43.130000	43.2000	+0.372%	91,859	+5.741%
2025-09-12	43.0000	43.160000	42.950000	43.0400	-0.023%	146,248	+6.134%
2025-09-11	42.8700	43.095000	42.830400	43.0500	+0.678%	138,469	+6.109%
2025-09-10	42.8900	42.930000	42.670300	42.7600	+0.094%	139,423	+6.829%
2025-09-09	42.6400	42.735000	42.572300	42.7200	+0.164%	109,753	+6.929%
2025-09-08	42.6100	42.709900	42.561500	42.6500	+0.211%	181,930	+7.104%
2025-09-05	42.7200	42.790000	42.420000	42.5600	-0.047%	142,450	+7.331%
2025-09-04	42.3600	42.620000	42.350000	42.5800	+0.425%	119,101	+7.280%
2025-09-03	42.3900	42.430000	42.220000	42.4000	+0.522%	115,968	+7.736%
2025-09-02	42.0300	42.229900	41.963800	42.1800	-0.589%	98,363	+8.298%
2025-08-29	42.5700	42.570000	42.337100	42.4300	-0.504%	101,593	+7.660%
2025-08-28	42.5800	42.690000	42.455000	42.6450	+0.294%	216,140	+7.117%
2025-08-27	42.4500	42.620000	42.400000	42.5200	+0.189%	91,168	+7.432%
2025-08-26	42.2900	42.470000	42.280000	42.4400	+0.319%	153,546	+7.634%
2025-08-25	42.3600	42.469900	42.305000	42.3050	-0.271%	102,904	+7.978%
2025-08-22	42.1100	42.550000	42.090000	42.4200	+0.844%	135,268	+7.685%
2025-08-21	42.1700	42.201400	41.990000	42.0650	-0.365%	111,967	+8.594%
2025-08-20	42.2400	42.305000	42.030000	42.2190	-0.144%	214,860	+8.198%
2025-08-19	42.3500	42.450000	42.218200	42.2800	-0.259%	122,866	+8.042%
2025-08-18	42.3500	42.440000	42.345900	42.3900	-0.057%	101,421	+7.761%
2025-08-15	42.4800	42.540000	42.410000	42.4140	-0.202%	183,898	+7.700%
2025-08-14	42.3900	42.520000	42.350000	42.5000	+0.059%	101,167	+7.482%
2025-08-13	42.4200	42.475000	42.340100	42.4750	+0.461%	114,794	+7.546%
2025-08-12	42.0400	42.300000	41.977300	42.2800	+0.787%	114,795	+8.042%
2025-08-11	42.1000	42.110000	41.891100	41.9500	-0.262%	104,727	+8.892%
2025-08-08	41.8100	42.100000	41.810000	42.0600	+0.550%	92,580	+8.607%
2025-08-07	42.0250	42.075000	41.660000	41.8300	-0.072%	98,523	+9.204%
2025-08-06	41.5900	41.910000	41.580000	41.8600	+0.892%	173,130	+9.126%
2025-08-05	41.7300	41.769900	41.490000	41.4900	-0.384%	128,200	+10.099%
2025-08-04	41.3400	41.750000	41.340000	41.6500	+0.945%	79,870	+9.676%
2025-08-01	41.3800	41.445100	41.180000	41.2600	-1.138%	143,034	+10.713%
2025-07-31	42.2200	42.220000	41.687500	41.7350	-0.489%	137,613	+9.452%
2025-07-30	42.0600	42.095000	41.810200	41.9400	-0.048%	115,270	+8.918%
2025-07-29	42.0500	42.096700	41.940100	41.9600	-0.238%	128,762	+8.866%
2025-07-28	42.1100	42.140000	41.970200	42.0600	0.000%	135,063	+8.607%
2025-07-25	41.9100	42.080000	41.910000	42.0600	+0.394%	98,136	+8.607%
2025-07-24	41.9000	41.987900	41.883200	41.8950	+0.108%	70,979	+9.034%
2025-07-23	41.8000	41.850000	41.640000	41.8500	+0.264%	131,735	+9.152%
2025-07-22	41.6900	41.757500	41.640000	41.7400	+0.216%	81,424	+9.439%
2025-07-21	41.5900	41.805300	41.590000	41.6500	+0.144%	171,015	+9.676%
2025-07-18	41.6900	41.695000	41.530000	41.5900	-0.132%	208,485	+9.834%
2025-07-17	41.5700	41.690000	41.511000	41.6450	+0.241%	127,838	+9.689%
2025-07-16	41.4800	41.570000	41.250000	41.5450	+0.302%	261,562	+9.953%
2025-07-15	41.7100	41.710000	41.420000	41.4200	-0.385%	404,764	+10.285%
2025-07-14	41.4500	41.630000	41.380000	41.5800	+0.193%	226,202	+9.861%
2025-07-11	41.4550	41.540000	41.410000	41.5000	-0.264%	124,677	+10.072%
2025-07-10	41.5400	41.670000	41.470100	41.6100	+0.096%	154,111	+9.781%
2025-07-09	41.5200	41.590000	41.410000	41.5700	+0.435%	219,993	+9.887%
2025-07-08	41.4300	41.500000	41.370000	41.3900	-0.121%	160,845	+10.365%
2025-07-07	41.5600	41.648200	41.350000	41.4400	-0.671%	105,907	+10.232%
2025-07-03	41.5300	41.790000	41.530000	41.7200	+0.676%	136,396	+9.492%
2025-07-02	41.3150	41.510000	41.315000	41.4400	+0.145%	163,057	+10.232%
2025-07-01	41.2800	41.460000	41.245400	41.3800	-0.048%	211,344	+10.391%
2025-06-30	41.3000	41.615000	41.271500	41.4000	+0.437%	209,234	+10.338%
2025-06-27	41.0700	41.890000	41.063600	41.2200	+0.243%	173,262	+10.820%
2025-06-26	40.8700	41.210000	40.870000	41.1200	+0.513%	179,303	+11.089%
2025-06-25	40.9250	40.980000	40.850000	40.9100	+0.061%	149,778	+11.660%
2025-06-24	40.8200	40.945000	40.712600	40.8850	+0.504%	137,169	+11.728%
2025-06-23	40.4600	40.975000	40.310000	40.6800	+0.743%	155,685	+12.291%
2025-06-20	40.5300	40.605100	40.341400	40.3800	-0.222%	144,133	+13.125%
2025-06-18	40.6100	40.700000	40.460000	40.4700	-0.197%	144,522	+12.874%
2025-06-17	40.6000	40.753400	40.540100	40.5500	-0.491%	125,623	+12.651%
2025-06-16	40.6800	40.898800	40.680000	40.7500	+0.394%	125,398	+12.098%
2025-06-13	40.5500	40.825000	40.550000	40.5900	-0.588%	114,942	+12.540%
2025-06-12	40.5700	40.950000	40.570000	40.8300	+0.418%	139,546	+11.879%
2025-06-11	40.7900	40.860000	40.580000	40.6600	-0.221%	261,237	+12.346%
2025-06-10	40.5200	40.800000	40.520000	40.7500	+0.468%	98,291	+12.098%
2025-06-09	40.6400	40.700000	40.520000	40.5600	-0.270%	499,678	+12.623%
2025-06-06	40.5500	40.760000	40.550000	40.6700	+0.643%	82,453	+12.319%
2025-06-05	40.5900	40.730000	40.312800	40.4100	-0.321%	98,509	+13.041%
2025-06-04	40.5100	40.700000	40.510000	40.5400	0.000%	108,412	+12.679%
2025-06-03	40.2600	40.627200	40.260000	40.5400	+0.297%	129,138	+12.679%
2025-06-02	40.1100	40.420000	40.068800	40.4200	+0.572%	133,559	+13.013%
2025-05-30	40.0900	40.350000	39.920000	40.1900	-0.174%	208,407	+13.660%
2025-05-29	40.4600	40.460000	40.060000	40.2600	+0.399%	61,569	+13.462%
2025-05-28	40.2500	40.370000	40.100000	40.1000	-0.496%	94,504	+13.915%
2025-05-27	40.0600	40.330000	40.004800	40.3000	+1.486%	113,210	+13.350%
2025-05-23	39.5500	39.975000	39.550000	39.7100	-0.376%	87,822	+15.034%
2025-05-22	39.8500	40.110000	39.540100	39.8600	-0.075%	73,951	+14.601%
2025-05-21	40.1400	40.398000	39.880500	39.8900	-1.042%	186,165	+14.515%
2025-05-20	40.3400	40.410000	40.210000	40.3100	-0.272%	112,983	+13.322%
2025-05-19	40.1450	40.520000	40.140000	40.4200	-0.124%	105,483	+13.013%
2025-05-16	40.2000	40.470000	40.130000	40.4700	+0.547%	87,617	+12.874%
2025-05-15	39.9200	40.271600	39.920000	40.2500	+0.575%	112,772	+13.491%
2025-05-14	40.0000	40.070000	39.882500	40.0200	+0.075%	170,882	+14.143%
2025-05-13	39.8800	40.110000	39.832700	39.9900	+0.427%	168,967	+14.229%
2025-05-12	39.6900	39.830000	39.510000	39.8200	+2.470%	261,102	+14.716%
2025-05-09	39.0400	39.040000	38.800000	38.8600	-0.180%	160,962	+17.550%
2025-05-08	39.0700	39.270000	38.770000	38.9300	+0.465%	62,581	+17.339%
2025-05-07	38.7000	38.925000	38.520000	38.7500	+0.103%	126,954	+17.884%
2025-05-06	38.6700	38.870000	38.510000	38.7100	-0.540%	96,876	+18.006%
2025-05-05	38.8550	39.109400	38.800100	38.9200	-0.499%	167,569	+17.369%
2025-05-02	39.0900	39.260000	38.837500	39.1150	+0.994%	116,142	+16.784%
2025-05-01	38.9100	39.108900	38.690000	38.7300	+0.571%	92,108	+17.945%
2025-04-30	38.0600	38.580000	37.790000	38.5100	+0.260%	135,277	+18.619%
2025-04-29	38.0900	38.480000	37.950000	38.4100	+0.682%	112,848	+18.927%
2025-04-28	38.2400	38.260000	37.803300	38.1500	-0.052%	72,339	+19.738%
2025-04-25	38.0200	38.180000	37.830000	38.1700	+0.580%	90,192	+19.675%
2025-04-24	37.5000	37.970000	37.438100	37.9500	+1.308%	119,286	+20.369%
2025-04-23	37.7500	37.970000	37.342900	37.4600	+1.134%	168,371	+21.943%
2025-04-22	36.6900	37.170000	36.690000	37.0400	+1.396%	122,023	+23.326%
2025-04-21	36.7200	36.789900	36.370000	36.5300	-1.377%	182,582	+25.048%
2025-04-17	37.0900	37.211300	36.970000	37.0400	-0.108%	321,505	+23.326%
2025-04-16	37.3200	37.520000	36.900000	37.0800	-1.304%	221,593	+23.193%
2025-04-15	37.6700	37.920000	37.570000	37.5700	-0.503%	132,591	+21.586%
2025-04-14	37.9600	37.998900	37.620000	37.7600	+0.186%	263,709	+20.975%
2025-04-11	37.1400	37.770000	37.130000	37.6900	+0.883%	477,309	+21.199%
2025-04-10	37.6800	37.680000	36.690000	37.3600	-1.619%	156,344	+22.270%
2025-04-09	36.2100	38.140000	36.210000	37.9750	+4.442%	214,760	+20.290%
2025-04-08	37.1000	37.289900	36.070000	36.3600	-0.302%	205,863	+25.633%
2025-04-07	35.8500	37.080000	35.830000	36.4700	-0.027%	311,696	+25.254%
2025-04-04	37.1500	37.360000	36.470000	36.4800	-3.848%	181,126	+25.219%
2025-04-03	37.9900	38.249900	37.880000	37.9400	-2.668%	260,815	+20.401%
2025-04-02	38.5000	39.088800	38.500000	38.9800	+0.438%	218,065	+17.188%
2025-04-01	38.5700	39.330000	38.500000	38.8100	+0.310%	213,868	+17.702%
2025-03-31	38.2500	38.720000	38.165000	38.6900	+0.311%	137,504	+18.067%
2025-03-28	38.9900	39.008800	38.500100	38.5700	-1.280%	101,368	+18.434%
2025-03-27	39.0900	39.307600	39.000000	39.0700	-0.281%	95,261	+16.918%
2025-03-26	39.4900	39.547900	39.090600	39.1800	-0.885%	82,632	+16.590%
2025-03-25	39.4600	39.590000	39.420000	39.5300	+0.279%	131,451	+15.558%
2025-03-24	39.2600	39.480000	39.260000	39.4200	+1.285%	104,300	+15.880%
2025-03-21	38.5600	38.920000	38.560000	38.9200	+0.051%	133,189	+17.369%
2025-03-20	38.8600	39.160000	38.794500	38.9000	-0.128%	138,672	+17.429%
2025-03-19	38.7400	39.190000	38.740000	38.9500	+0.672%	235,728	+17.279%
2025-03-18	39.0300	39.030000	38.643700	38.6900	-0.922%	138,456	+18.067%
2025-03-17	38.8800	39.210000	38.807500	39.0500	+0.463%	101,619	+16.978%
2025-03-14	38.6000	38.896400	38.550000	38.8700	+1.330%	177,225	+17.520%
2025-03-13	38.6800	38.687500	38.280000	38.3600	-0.981%	183,613	+19.082%
2025-03-12	38.9800	38.980000	38.500000	38.7400	+0.389%	358,484	+17.914%
2025-03-11	38.7000	38.936000	38.422300	38.5900	-0.516%	274,408	+18.373%
2025-03-10	39.2600	39.260000	38.590100	38.7900	-2.144%	229,850	+17.762%
2025-03-07	39.5000	39.689600	39.122000	39.6400	+0.354%	330,740	+15.237%
2025-03-06	39.6300	39.880000	39.395000	39.5000	-1.447%	128,275	+15.646%
2025-03-05	39.8200	40.159900	39.609900	40.0800	+0.805%	119,456	+13.972%
2025-03-04	39.8100	40.115000	39.550000	39.7600	-0.501%	664,423	+14.889%
2025-03-03	40.4700	40.570000	39.840000	39.9600	-1.248%	168,025	+14.314%
2025-02-28	40.0000	40.490000	39.926700	40.4650	+1.163%	153,409	+12.888%
2025-02-27	40.5400	40.640000	40.000000	40.0000	-1.259%	187,069	+14.200%
2025-02-26	40.6100	40.740000	40.360100	40.5100	+0.148%	138,385	+12.762%
2025-02-25	40.6000	40.600000	40.210000	40.4500	-0.197%	125,421	+12.930%
2025-02-24	40.8500	40.850000	40.460100	40.5300	-0.418%	172,590	+12.707%
2025-02-21	41.2400	41.240000	40.690300	40.7000	-1.357%	170,896	+12.236%
2025-02-20	41.3200	41.390000	41.070000	41.2600	-0.314%	162,878	+10.713%
2025-02-19	41.2200	41.400000	41.120000	41.3900	+0.412%	155,275	+10.365%
2025-02-18	41.2600	41.260000	41.072100	41.2200	0.000%	182,949	+10.820%
2025-02-14	41.3300	41.330000	41.180000	41.2200	-0.218%	144,932	+10.820%
2025-02-13	41.0300	41.320000	40.940000	41.3100	+0.842%	143,615	+10.579%
2025-02-12	40.8000	41.080000	40.800000	40.9650	-0.522%	206,971	+11.510%
2025-02-11	41.0300	41.218500	40.991900	41.1800	+0.195%	208,098	+10.928%
2025-02-10	41.0050	41.190000	41.005000	41.1000	+0.440%	112,620	+11.144%
2025-02-07	41.2400	41.299400	40.870000	40.9200	-0.776%	152,536	+11.632%
2025-02-06	41.1900	41.260000	41.050000	41.2400	+0.316%	146,756	+10.766%
2025-02-05	40.8300	41.120000	40.825000	41.1100	+0.440%	112,432	+11.117%

.dark-mode .Q18gbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q18gbJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACIOAptus Collared Investment Opportunity ETFstock BATS ETF

ACIO
Aptus Collared Investment Opportunity ETF
stock BATS ETF