Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,703.59
-2,312.11(-3.67%)
CMC Crypto 200
1,261.13
-96.88(-7.13%)

Aptus Collared Investment Opportunity ETF (ACIO)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

36.04

+0.07

(+0.19%)

At close: 04:00PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	36.05	36.14	36.00	36.04	36.04	92,300
09 May 2024	35.86	36.01	35.79	35.97	35.97	186,600
08 May 2024	35.79	35.90	35.77	35.82	35.82	85,100
07 May 2024	35.81	35.93	35.79	35.88	35.88	157,700
06 May 2024	35.58	35.75	35.57	35.73	35.73	144,300
03 May 2024	35.38	35.65	35.30	35.48	35.48	271,000
02 May 2024	34.92	35.12	34.82	35.03	35.03	84,600
01 May 2024	34.98	35.28	34.86	34.86	34.86	133,900
30 Apr 2024	35.33	35.36	34.96	34.97	34.97	101,600
29 Apr 2024	35.39	35.44	35.23	35.43	35.43	95,100
26 Apr 2024	35.21	35.44	35.21	35.35	35.35	187,400
25 Apr 2024	34.78	35.09	34.75	35.07	35.07	403,100
24 Apr 2024	35.32	35.32	35.08	35.24	35.24	196,900
23 Apr 2024	34.98	35.25	34.98	35.17	35.17	70,800
22 Apr 2024	34.84	35.06	34.72	34.86	34.86	115,200
19 Apr 2024	34.86	34.88	34.69	34.74	34.74	178,300
18 Apr 2024	34.98	35.12	34.87	34.88	34.88	636,900
17 Apr 2024	35.19	35.19	34.94	35.00	35.00	126,000
16 Apr 2024	35.15	35.24	35.06	35.06	35.06	1,388,600
15 Apr 2024	35.66	35.66	35.15	35.15	35.15	137,500
12 Apr 2024	35.66	35.68	35.39	35.46	35.46	178,900
11 Apr 2024	35.69	35.86	35.51	35.80	35.80	110,200
10 Apr 2024	35.60	35.65	35.45	35.57	35.57	288,600
09 Apr 2024	35.83	35.85	35.54	35.75	35.75	69,200
08 Apr 2024	35.89	35.89	35.72	35.76	35.76	150,100
05 Apr 2024	35.51	35.89	35.51	35.82	35.82	86,300
04 Apr 2024	35.96	36.05	35.47	35.48	35.48	77,500
03 Apr 2024	35.71	35.89	35.71	35.76	35.76	72,600
02 Apr 2024	35.67	35.77	35.61	35.77	35.77	615,200
01 Apr 2024	36.07	36.07	35.87	35.96	35.96	98,800
28 Mar 2024	35.91	36.08	35.91	36.03	36.03	241,200
27 Mar 2024	35.90	35.99	35.77	35.99	35.99	102,300
26 Mar 2024	35.83	35.90	35.74	35.75	35.75	145,400
26 Mar 2024	0.053 Dividend
25 Mar 2024	35.87	35.92	35.84	35.84	35.79	99,800
22 Mar 2024	36.04	36.04	35.93	36.00	35.95	114,600
21 Mar 2024	36.06	36.10	35.97	36.02	35.97	95,600
20 Mar 2024	35.68	35.92	35.61	35.91	35.86	90,000
19 Mar 2024	35.42	35.66	35.40	35.66	35.60	62,500
18 Mar 2024	35.54	35.64	35.45	35.45	35.40	110,000
15 Mar 2024	35.37	35.38	35.21	35.31	35.26	61,100
14 Mar 2024	35.67	35.69	35.39	35.50	35.45	95,800
13 Mar 2024	35.59	35.66	35.53	35.57	35.52	70,100
12 Mar 2024	35.38	35.66	35.27	35.65	35.60	81,100
11 Mar 2024	35.29	35.31	35.15	35.30	35.25	157,600
08 Mar 2024	35.70	35.73	35.32	35.37	35.32	109,100
07 Mar 2024	35.30	35.57	35.30	35.53	35.48	129,900
06 Mar 2024	35.27	35.32	35.14	35.24	35.19	87,500
05 Mar 2024	35.22	35.22	34.93	35.05	35.00	44,200
04 Mar 2024	35.27	35.47	35.27	35.37	35.31	69,100
01 Mar 2024	35.19	35.43	35.17	35.37	35.32	183,800
29 Feb 2024	35.09	35.20	34.96	35.16	35.11	137,600
28 Feb 2024	34.97	35.07	34.96	34.98	34.93	70,500
27 Feb 2024	34.99	35.06	34.91	35.05	34.99	91,100
26 Feb 2024	35.20	35.21	35.05	35.06	35.01	50,700
23 Feb 2024	35.28	35.33	35.14	35.19	35.14	57,300
22 Feb 2024	34.82	35.20	34.82	35.17	35.12	74,800
21 Feb 2024	34.46	34.55	34.34	34.55	34.50	112,600
20 Feb 2024	34.54	34.57	34.37	34.47	34.42	91,200
16 Feb 2024	34.77	34.78	34.60	34.63	34.58	49,400
15 Feb 2024	34.65	34.74	34.56	34.74	34.69	65,100
14 Feb 2024	34.51	34.57	34.38	34.57	34.51	39,800
13 Feb 2024	34.39	34.45	34.18	34.33	34.28	134,900
12 Feb 2024	34.77	34.85	34.65	34.67	34.62	68,600
09 Feb 2024	34.65	34.74	34.58	34.74	34.69	101,700
08 Feb 2024	34.50	34.58	34.49	34.58	34.53	66,600
07 Feb 2024	34.39	34.53	34.39	34.49	34.44	111,400
06 Feb 2024	34.32	34.32	34.16	34.25	34.20	153,100
05 Feb 2024	34.31	34.33	34.15	34.27	34.22	88,900
02 Feb 2024	34.15	34.46	34.13	34.38	34.33	90,900
01 Feb 2024	33.85	34.08	33.78	34.08	34.03	86,200
31 Jan 2024	33.94	34.05	33.72	33.72	33.67	114,400
30 Jan 2024	33.93	34.17	33.87	34.15	34.10	72,000
29 Jan 2024	33.95	34.17	33.92	34.13	34.08	37,700
26 Jan 2024	33.93	34.00	33.87	33.93	33.88	65,000
25 Jan 2024	33.89	33.95	33.80	33.95	33.90	45,400
24 Jan 2024	33.91	34.01	33.79	33.81	33.76	47,100
23 Jan 2024	33.71	33.75	33.65	33.75	33.70	32,300
22 Jan 2024	33.76	33.77	33.65	33.68	33.63	44,800
19 Jan 2024	33.45	33.66	33.37	33.60	33.55	74,300
18 Jan 2024	33.23	33.33	33.11	33.31	33.26	102,400
17 Jan 2024	33.02	33.13	32.98	33.10	33.05	77,100
16 Jan 2024	33.22	33.31	33.12	33.20	33.15	130,000
12 Jan 2024	33.33	33.35	33.22	33.33	33.28	276,300
11 Jan 2024	33.35	33.38	33.08	33.27	33.22	42,000
10 Jan 2024	33.15	33.32	33.15	33.28	33.23	153,700
09 Jan 2024	32.95	33.13	32.95	33.12	33.07	80,700
08 Jan 2024	32.81	33.12	32.80	33.12	33.07	66,300
05 Jan 2024	32.82	32.89	32.66	32.77	32.72	73,800
04 Jan 2024	32.86	32.97	32.77	32.79	32.74	57,200
03 Jan 2024	32.89	32.97	32.88	32.88	32.83	53,600
02 Jan 2024	33.03	33.37	32.90	33.04	32.99	155,700
29 Dec 2023	33.25	33.29	33.08	33.16	33.11	88,600
28 Dec 2023	33.18	33.53	33.18	33.23	33.18	67,300
27 Dec 2023	33.12	33.22	33.12	33.21	33.16	115,700
27 Dec 2023	0.069 Dividend
26 Dec 2023	33.23	33.31	33.17	33.21	33.09	31,900
22 Dec 2023	33.23	33.27	33.09	33.15	33.03	49,100
21 Dec 2023	32.98	33.10	32.95	33.10	32.98	53,800
20 Dec 2023	33.13	33.31	32.87	32.87	32.75	66,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,703.59-2,312.11(-3.67%)

CMC Crypto 2001,261.13-96.88(-7.13%)

Aptus Collared Investment Opportunity ETF (ACIO)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,703.59
-2,312.11(-3.67%)

CMC Crypto 200
1,261.13
-96.88(-7.13%)