Indicators

Aptus Collared Income Opportunity ETF (NY: ACIO )

36.40 +0.21 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	25.17	25.28	24.93	24.93	29,435	-0.31(-1.22%)
Jul 30, 2019	25.16	25.24	25.16	25.24	77,411	-0.06(-0.23%)
Jul 29, 2019	25.32	25.39	25.30	25.30	37,672	-0.10(-0.40%)
Jul 26, 2019	25.38	25.40	25.38	25.40	51,500	+0.13(+0.52%)
Jul 25, 2019	25.29	25.32	25.24	25.27	255,716	-0.05(-0.21%)
Jul 24, 2019	25.24	25.32	25.24	25.32	28,621	+0.11(+0.43%)
Jul 23, 2019	25.15	25.22	25.15	25.21	508,012	+0.13(+0.51%)
Jul 22, 2019	25.04	25.11	25.04	25.08	27,215	-0.03(-0.10%)
Jul 19, 2019	25.12	25.18	25.11	25.11	106,900	+0.04(+0.16%)
Jul 18, 2019	25.06	25.07	24.97	25.07	18,369	+0.09(+0.36%)
Jul 17, 2019	25.13	25.13	24.94	24.98	106,261	-0.14(-0.57%)
Jul 16, 2019	25.03	25.13	25.03	25.12	167,139	-0.04(-0.17%)
Jul 15, 2019	25.16	25.20	25.16	25.17	292,595	-0.05(-0.22%)
Jul 12, 2019	25.15	25.22	25.15	25.22	229,600	+0.11(+0.44%)
Jul 11, 2019	25.05	25.11	24.99	25.11	385,679	-0.01(-0.02%)

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.