Indicators

Aptus Collared Income Opportunity ETF (NY: ACIO )

37.03 +0.06 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.57	24.68	24.51	24.68	1,400	+0.11(+0.46%)
May 28, 2020	24.60	24.70	24.55	24.57	37,586	+0.06(+0.24%)
May 27, 2020	25.54	25.54	24.17	24.51	4,214	+0.21(+0.86%)
May 26, 2020	24.38	24.47	24.30	24.30	3,809	+0.00(+0.01%)
May 22, 2020	24.22	24.30	24.22	24.30	43,500	+0.10(+0.40%)
May 21, 2020	24.23	24.23	24.18	24.20	7,785	-0.12(-0.48%)
May 20, 2020	24.35	24.36	24.26	24.32	12,320	+0.10(+0.41%)
May 19, 2020	24.31	24.31	24.22	24.22	1,067	-0.11(-0.45%)
May 18, 2020	24.14	24.33	24.14	24.33	3,669	+0.36(+1.51%)
May 15, 2020	23.77	23.97	23.77	23.97	14,500	+0.01(+0.03%)
May 14, 2020	23.49	23.96	23.49	23.96	29,024	+0.17(+0.71%)
May 13, 2020	23.81	23.81	23.71	23.79	16,683	-0.01(-0.04%)
May 12, 2020	24.02	24.02	23.80	23.80	73,536	-0.25(-1.04%)
May 11, 2020	24.03	24.10	23.97	24.05	12,581	+0.02(+0.08%)
May 08, 2020	24.07	24.07	23.98	24.03	14,200	+0.13(+0.54%)
May 07, 2020	23.96	24.01	23.90	23.90	12,886	+0.06(+0.25%)
May 06, 2020	24.35	24.35	23.84	23.84	33,041	-0.12(-0.50%)
May 05, 2020	24.00	24.11	23.92	23.96	54,147	+0.25(+1.06%)
May 04, 2020	23.66	23.71	23.64	23.71	7,319	-0.04(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.