Stock listing
CBOE:ACIO Aptus Collared Investment Opportunity ETF Stock
Follow Aptus Collared Investment Opportunity ETF into a list and get an email when it puts out news.
Share price · CBOE:ACIO
$46.12 USD -0.18 (-0.4%)
Close on Nov 2, 2026
- Day range
- $46.12 – $46.67 USDNov 2, 2026
- Volume
- 77,503 sharesNov 2, 2026
- 52-week range
- $41.13 – $47.93 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $6.26M USDMedian day 114,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:ACIO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.12 | -0.18 | -0.4% | $46.57 | $46.67 | $46.12 | 77,503 | |
| $46.30 | -0.71 | -1.5% | $46.50 | $46.54 | $46.15 | 124,679 | |
| $47.01 | -0.24 | -0.5% | $46.97 | $47.05 | $46.84 | 94,616 | |
| $47.25 | +0.16 | +0.3% | $47.28 | $47.28 | $47.11 | 181,202 | |
| $47.09 | +0.19 | +0.4% | $46.88 | $47.16 | $46.88 | 104,368 | |
| $46.90 | +0.30 | +0.6% | $46.77 | $46.94 | $46.61 | 62,954 | |
| $46.60 | -0.09 | -0.2% | $46.53 | $46.76 | $46.53 | 120,241 | |
| $46.69 | -0.62 | -1.3% | $47.02 | $47.02 | $46.63 | 122,042 | |
| $47.31 | +0.21 | +0.4% | $47.24 | $47.33 | $47.00 | 112,280 | |
| $47.10 | +0.05 | +0.1% | $46.93 | $47.28 | $46.90 | 114,959 | |
| $47.05 | +0.15 | +0.3% | $47.06 | $47.22 | $46.98 | 114,620 | |
| $46.90 | -0.38 | -0.8% | $47.20 | $47.26 | $46.73 | 98,368 | |
| $47.28 | +0.12 | +0.3% | $46.97 | $47.31 | $46.90 | 150,907 | |
| $47.16 | -0.51 | -1.1% | $47.34 | $47.53 | $47.04 | 63,451 | |
| $47.67 | +0.045 | +0.1% | $47.63 | $47.72 | $47.55 | 138,200 | |
| $47.63 | -0.015 | 0.0% | $47.64 | $47.71 | $47.57 | 207,700 | |
| $47.64 | +0.19 | +0.4% | $47.52 | $47.71 | $47.52 | 113,300 | |
| $47.45 | -0.24 | -0.5% | $47.50 | $47.64 | $47.27 | 112,200 | |
| $47.69 | -0.13 | -0.3% | $47.76 | $47.76 | $47.49 | 102,100 | |
| $47.82 | +0.30 | +0.6% | $47.85 | $47.93 | $47.63 | 523,200 | |
| $47.52 | +0.28 | +0.6% | $47.35 | $47.64 | $47.30 | 79,800 | |
| $47.24 | +0.28 | +0.6% | $47.40 | $47.46 | $47.17 | 97,900 | |
| $46.96 | +0.04 | +0.1% | $46.96 | $47.06 | $46.71 | 138,000 | |
| $46.92 | -0.095 | -0.2% | $47.08 | $47.26 | $46.89 | 114,600 | |
| $47.02 | -0.065 | -0.1% | $47.07 | $47.10 | $46.92 | 74,300 | |
| $47.08 | -0.265 | -0.6% | $47.36 | $47.36 | $47.04 | 68,500 | |
| $47.35 | +0.185 | +0.4% | $47.18 | $47.44 | $47.17 | 100,200 | |
| $47.16 | +0.02 | 0.0% | $46.90 | $47.25 | $46.90 | 101,700 | |
| $47.14 | -0.35 | -0.7% | $47.43 | $47.43 | $47.11 | 104,000 | |
| $47.49 | +0.01 | 0.0% | $47.43 | $47.59 | $47.39 | 179,500 | |
| $47.48 | +0.73 | +1.6% | $47.18 | $47.56 | $47.12 | 90,000 | |
| $46.75 | +0.02 | 0.0% | $46.76 | $46.81 | $46.64 | 114,300 | |
| $46.73 | +0.337 | +0.7% | $46.86 | $46.86 | $46.66 | 131,200 | |
| $46.39 | -0.117 | -0.3% | $46.60 | $46.70 | $46.19 | 102,600 | |
| $46.51 | -0.145 | -0.3% | $46.76 | $46.76 | $46.49 | 119,500 | |
| $46.66 | -0.195 | -0.4% | $46.51 | $46.77 | $46.51 | 65,800 | |
| $46.85 | +0.26 | +0.6% | $46.93 | $46.96 | $46.83 | 106,000 | |
| $46.59 | -0.185 | -0.4% | $46.62 | $46.67 | $46.54 | 144,800 | |
| $46.78 | -0.095 | -0.2% | $46.78 | $46.85 | $46.71 | 276,600 | |
| $46.87 | -0.19 | -0.4% | $47.04 | $47.10 | $46.87 | 101,800 | |
| $47.06 | -0.12 | -0.3% | $47.11 | $47.27 | $47.01 | 144,600 | |
| $47.18 | +0.43 | +0.9% | $46.87 | $47.25 | $46.87 | 99,800 | |
| $46.75 | +0.13 | +0.3% | $46.62 | $46.85 | $46.62 | 124,300 | |
| $46.62 | -0.28 | -0.6% | $46.70 | $46.79 | $46.60 | 113,500 | |
| $46.90 | -0.14 | -0.3% | $46.96 | $47.02 | $46.83 | 116,400 | |
| $47.04 | -0.10 | -0.2% | $47.28 | $47.36 | $47.00 | 114,600 | |
| $47.14 | +0.28 | +0.6% | $47.22 | $47.22 | $46.99 | 217,500 | |
| $46.86 | 0.00 | 0.0% | $46.74 | $46.96 | $46.74 | 262,000 | |
| $46.86 | +0.07 | +0.1% | $46.90 | $46.93 | $46.76 | 193,200 | |
| $46.79 | -0.08 | -0.2% | $46.85 | $46.85 | $46.68 | 186,800 | |
| $46.87 | +0.13 | +0.3% | $47.00 | $47.01 | $46.83 | 158,000 | |
| $46.74 | -0.31 | -0.7% | $46.85 | $47.01 | $46.72 | 88,400 | |
| $47.05 | -0.02 | 0.0% | $47.20 | $47.26 | $46.99 | 170,800 | |
| $47.07 | -0.335 | -0.7% | $47.17 | $47.17 | $47.06 | 97,900 | |
| $47.41 | -0.175 | -0.4% | $47.50 | $47.55 | $47.39 | 106,500 | |
| $47.58 | -0.03 | -0.1% | $47.69 | $47.69 | $47.52 | 90,800 | |
| $47.61 | +0.24 | +0.5% | $47.65 | $47.75 | $47.52 | 146,600 | |
| $47.37 | +0.10 | +0.2% | $47.50 | $47.53 | $47.33 | 113,000 | |
| $47.27 | -0.14 | -0.3% | $47.46 | $47.53 | $47.23 | 169,700 | |
| $47.41 | -0.06 | -0.1% | $47.38 | $47.56 | $47.38 | 96,700 | |
| $47.47 | +0.19 | +0.4% | $47.29 | $47.51 | $47.26 | 173,900 | |
| $47.28 | +0.01 | 0.0% | $47.26 | $47.40 | $47.19 | 133,300 | |
| $47.27 | -0.09 | -0.2% | $47.55 | $47.68 | $47.27 | 177,100 | |
| $47.36 | +0.85 | +1.8% | $46.72 | $47.48 | $46.72 | 159,000 | |
| $46.51 | +0.58 | +1.3% | $46.15 | $46.59 | $46.15 | 131,600 |
- Ticker
- CBOE:ACIO
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
What changed lately
Latest deck · Sep 30, 2026
Aptus International Enhanced Yield ETF — Investor Presentation (September 2026)
Investor deck · 13 slides
Decks
Aptus International Enhanced Yield ETF — Investor Presentation (September 2026)
Investor deck · 13 slides · Sep 30, 2026
Aptus Capital Advisors — Investor Presentation (September 2026)
Investor deck · 21 slides · September 2026
Aptus Capital Advisors — Investor Presentation (September 2026)
Investor deck · 20 slides · September 2026
Aptus Capital Advisors — Investor Presentation (September 2026)
Investor deck · 13 slides · September 2026
Aptus Collared Investment Opportunity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 4 decks · latest Sep 30, 2026
Log in to ask 6ix AI your own questions about Aptus Collared Investment Opportunity ETF.