Cboe BZX · ACIO · ETF
Aptus Collared Investment Opportunity ETF (ACIO) ETF price history
Every Cboe BZX trading session of Aptus Collared Investment Opportunity ETF from Jul 10, 2019 to Sep 28, 2026: 1,815 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACIO adjusted close, 2019 to 2026
- $47.61
- All time high, 2026
- $47.75
- 52 week high, $41.09 low
- 1,815
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ACIO key facts
- Aptus Collared Investment Opportunity ETF (ACIO) closed at $47.08 on Sep 28, 2026 on Cboe BZX.
- ACIO's all time high close is $47.61, set on Aug 13, 2026; its all time low close is $20.99 on Mar 23, 2020.
- ACIO's 52 week range is $41.09 to $47.75.
- ACIO returned +9.2% over the year to Sep 28, 2026 and +62.1% over five years.
- Since Jul 10, 2019 ACIO returned +100%, +10.1% a year compounded.
- ACIO's deepest drawdown was -14.2% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 1,815 daily sessions of ACIO history from Jul 10, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACIO price chart, 2019 to 2026
ACIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +3.3% |
| 6 months | +14.1% |
| Year to date | +7.3% |
| 1 year | +9.2% |
| 3 years | +56.4% |
| 5 years | +62.1% |
| 10 years | n/a |
| Since Jul 10, 2019 | +100.4% |
| Compound annual growth, 7.2 years | +10.1% |
ACIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.61 on Aug 13, 2026
- All time low close
- $20.99 on Mar 23, 2020
- 52 week high
- $47.75 on Aug 13, 2026
- 52 week low
- $41.09 on Mar 30, 2026
- Deepest drawdown
- -14.2% from Jan 17, 2020 to Mar 23, 2020, recovered Jul 15, 2020
- Best single session
- +6.0% on Mar 31, 2020
- Worst single session
- -6.4% on Apr 1, 2020
- Volatility, 1 year annualised
- 9.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2019
- 2.0×
- Best calendar year
- 2024, +22%
- Worst calendar year
- 2022, -10%
ACIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 10, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.80 | $47.75 | $41.09 | $47.08 | +8.0% | 26.1M | 185 |
| 2025 | $40.07 | $44.53 | $35.64 | $43.59 | +9.0% | 37.9M | 250 |
| 2024 | $32.66 | $41.13 | $32.30 | $39.98 | +21.9% | 36.9M | 252 |
| 2023 | $28.25 | $33.16 | $28.03 | $32.79 | +15.9% | 18.6M | 250 |
| 2022 | $31.53 | $31.63 | $27.08 | $28.29 | -10.1% | 16.6M | 251 |
| 2021 | $26.65 | $32.73 | $25.74 | $31.47 | +18.0% | 11.5M | 252 |
| 2020 | $24.37 | $26.97 | $20.22 | $26.66 | +9.9% | 6.6M | 253 |
| 2019 | $23.50 | $24.83 | $22.12 | $24.27 | n/a | 4.3M | 122 |
ACIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.08 | +0.4% |
| August 2026 | $46.90 | +2.1% |
| July 2026 | $45.93 | -0.5% |
| June 2026 | $46.14 | -1.7% |
| May 2026 | $46.95 | +3.9% |
| April 2026 | $45.18 | +7.8% |
| March 2026 | $41.92 | -3.5% |
| February 2026 | $43.45 | -0.9% |
| January 2026 | $43.82 | +0.5% |
| December 2025 | $43.59 | -0.8% |
| November 2025 | $43.92 | +0.1% |
| October 2025 | $43.89 | +1.4% |
About the ACIO data
Daily bars. 1,815 sessions from Jul 10, 2019 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
ACIO share price history
