正在更新页面
ACIO / Aptus Collared Investment Opportunity ETF
ACIOUSD47.0900000000002026-10-27
market.etf:us:acio.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 47.090000000000 |
| 2026-10-26 | 46.900000000000 |
| 2026-10-23 | 46.600000000000 |
| 2026-10-22 | 46.690000000000 |
| 2026-10-21 | 47.310000000000 |
| 2026-10-20 | 47.099998000000 |
| 2026-10-19 | 47.049999000000 |
| 2026-10-16 | 46.900000000000 |
| 2026-10-15 | 47.280000000000 |
| 2026-10-14 | 47.160000000000 |
| 2026-10-13 | 47.670000000000 |
| 2026-10-12 | 47.625000000000 |
| 2026-10-09 | 47.640000000000 |
| 2026-10-08 | 47.450000000000 |
| 2026-10-07 | 47.690000000000 |
| 2026-10-06 | 47.820000000000 |
| 2026-10-05 | 47.520000000000 |
| 2026-10-02 | 47.240000000000 |
| 2026-10-01 | 46.960000000000 |
| 2026-09-30 | 46.920000000000 |
| 2026-09-29 | 47.014999000000 |
| 2026-09-28 | 47.080002000000 |
| 2026-09-25 | 47.345000000000 |
| 2026-09-24 | 47.160000000000 |
| 2026-09-23 | 47.140000000000 |
| 2026-09-22 | 47.490000000000 |
| 2026-09-21 | 47.480000000000 |
| 2026-09-18 | 46.750000000000 |
| 2026-09-17 | 46.730000000000 |
| 2026-09-16 | 46.393000000000 |
| 2026-09-15 | 46.510000000000 |
| 2026-09-14 | 46.655000000000 |
| 2026-09-11 | 46.850000000000 |
| 2026-09-10 | 46.590000000000 |
| 2026-09-09 | 46.775000000000 |
| 2026-09-08 | 46.870000000000 |
| 2026-09-04 | 47.060001000000 |
| 2026-09-03 | 47.180000000000 |
| 2026-09-02 | 46.750000000000 |
| 2026-09-01 | 46.620000000000 |
| 2026-08-31 | 46.900000000000 |
| 2026-08-28 | 47.040001000000 |
| 2026-08-27 | 47.140000000000 |
| 2026-08-26 | 46.860000000000 |
| 2026-08-25 | 46.860000000000 |
| 2026-08-24 | 46.790000915527 |
| 2026-08-21 | 46.869998931885 |
| 2026-08-20 | 46.740000000000 |
| 2026-08-19 | 47.049999000000 |
| 2026-08-18 | 47.070000000000 |
| 2026-08-17 | 47.405000000000 |
| 2026-08-14 | 47.580001831055 |
| 2026-08-13 | 47.610000000000 |
| 2026-08-12 | 47.370000000000 |
| 2026-08-11 | 47.270000000000 |
| 2026-08-10 | 47.410000000000 |
| 2026-08-07 | 47.470001220703 |
| 2026-08-06 | 47.279998779297 |
| 2026-08-05 | 47.270000457764 |
| 2026-08-04 | 47.360000000000 |
| 2026-08-03 | 46.510000000000 |
| 2026-07-31 | 45.930000305176 |
| 2026-07-30 | 45.639999389648 |
| 2026-07-29 | 45.040000915527 |
| 2026-07-28 | 45.610000000000 |
| 2026-07-27 | 45.659999847412 |
| 2026-07-24 | 45.720001220703 |
| 2026-07-23 | 45.710000000000 |
| 2026-07-22 | 46.154998779297 |
| 2026-07-21 | 46.150001525879 |
| 2026-07-20 | 45.820000000000 |
| 2026-07-17 | 45.909999847412 |
| 2026-07-16 | 46.310000000000 |
| 2026-07-15 | 46.620000000000 |
| 2026-07-14 | 46.500000000000 |
| 2026-07-13 | 46.349998474121 |
| 2026-07-10 | 46.659999847412 |
| 2026-07-09 | 46.520000000000 |
| 2026-07-08 | 46.189998626709 |
| 2026-07-07 | 46.270000000000 |
| 2026-07-06 | 46.479999542236 |
| 2026-07-02 | 46.150001525879 |
| 2026-07-01 | 46.189998626709 |
| 2026-06-30 | 46.139999389648 |
| 2026-06-29 | 45.869998931885 |
| 2026-06-26 | 45.639999389648 |
| 2026-06-25 | 45.639999389648 |
| 2026-06-24 | 45.709999084473 |
| 2026-06-23 | 45.840000152588 |
| 2026-06-22 | 46.270000457764 |
| 2026-06-18 | 46.459999084473 |
| 2026-06-17 | 46.104999542236 |
| 2026-06-16 | 46.525001525879 |
| 2026-06-15 | 46.740001678467 |
| 2026-06-12 | 46.119998931885 |
| 2026-06-11 | 45.979999542236 |
| 2026-06-10 | 45.479999542236 |
| 2026-06-09 | 46.009998321533 |
| 2026-06-08 | 46.069999694824 |
| 2026-06-05 | 45.990001678467 |
| 2026-06-04 | 46.939998626709 |
| 2026-06-03 | 46.779998779297 |
| 2026-06-02 | 47.040000915527 |
| 2026-06-01 | 47.080001831055 |
| 2026-05-29 | 47.000000000000 |
| 2026-05-28 | 46.853000640869 |
| 2026-05-27 | 46.667999267578 |
| 2026-05-26 | 46.665000915527 |
| 2026-05-22 | 46.479999542236 |
| 2026-05-21 | 46.380001068115 |
| 2026-05-20 | 46.279998779297 |
| 2026-05-19 | 45.959999084473 |
| 2026-05-18 | 46.150001525879 |
| 2026-05-15 | 46.159999847412 |
| 2026-05-14 | 46.639999389648 |
| 2026-05-13 | 46.369998931885 |
| 2026-05-12 | 46.130001068115 |
| 2026-05-11 | 46.180000305176 |
| 2026-05-08 | 46.060001373291 |
| 2026-05-07 | 45.819999694824 |
| 2026-05-06 | 45.909999847412 |
| 2026-05-05 | 45.380001068115 |
| 2026-05-04 | 45.189998626709 |
| 2026-05-01 | 45.340000152588 |
| 2026-04-30 | 45.229999542236 |
| 2026-04-29 | 44.909999847412 |
| 2026-04-28 | 44.979999542236 |
| 2026-04-27 | 45.090000152588 |
| 2026-04-24 | 45.009998321533 |
| 2026-04-23 | 44.700000762939 |
| 2026-04-22 | 44.880001068115 |
| 2026-04-21 | 44.599998474121 |
| 2026-04-20 | 44.810001373291 |
| 2026-04-17 | 44.860000610352 |
| 2026-04-16 | 44.465000152588 |
| 2026-04-15 | 44.384998321533 |
| 2026-04-14 | 44.020000457764 |
| 2026-04-13 | 43.549999237061 |
| 2026-04-10 | 43.220001220703 |
| 2026-04-09 | 43.250000000000 |
| 2026-04-08 | 43.119998931885 |
| 2026-04-07 | 42.380001068115 |
| 2026-04-06 | 42.290000915527 |
| 2026-04-02 | 42.200000762939 |
| 2026-04-01 | 42.189998626709 |
| 2026-03-31 | 41.959999084473 |
| 2026-03-30 | 41.200000762939 |
| 2026-03-27 | 41.380001068115 |
| 2026-03-26 | 41.799999237061 |
| 2026-03-25 | 42.340000152588 |
| 2026-03-24 | 42.229999542236 |
| 2026-03-23 | 42.369998931885 |
| 2026-03-20 | 42.169998168945 |
| 2026-03-19 | 42.509998321533 |
| 2026-03-18 | 42.580001831055 |
| 2026-03-17 | 42.959999084473 |
| 2026-03-16 | 42.959999084473 |
| 2026-03-13 | 42.669998168945 |
| 2026-03-12 | 42.860000610352 |
| 2026-03-11 | 43.310001373291 |
| 2026-03-10 | 43.325000762939 |
| 2026-03-09 | 43.330001831055 |
| 2026-03-06 | 43.090000152588 |
| 2026-03-05 | 43.450000762939 |
| 2026-03-04 | 43.569999694824 |
| 2026-03-03 | 43.290000915527 |
| 2026-03-02 | 43.540000915527 |
| 2026-02-27 | 43.560001373291 |
| 2026-02-26 | 43.611000061035 |
| 2026-02-25 | 43.880001068115 |
| 2026-02-24 | 43.599998474121 |
| 2026-02-23 | 43.409999847412 |
| 2026-02-20 | 43.700000762939 |
| 2026-02-19 | 43.509998321533 |
| 2026-02-18 | 43.560001373291 |
| 2026-02-17 | 43.400001525879 |
| 2026-02-13 | 43.419998168945 |
| 2026-02-12 | 43.369998931885 |
| 2026-02-11 | 43.784999847412 |
| 2026-02-10 | 43.779998779297 |
| 2026-02-09 | 43.889999389648 |
| 2026-02-06 | 43.729999542236 |
| 2026-02-05 | 43.319999694824 |
| 2026-02-04 | 43.580001831055 |
| 2026-02-03 | 43.810001373291 |
| 2026-02-02 | 44.049999237061 |
| 2026-01-30 | 43.939998626709 |
| 2026-01-29 | 44.000000000000 |
| 2026-01-28 | 44.090000152588 |
| 2026-01-27 | 44.064998626709 |
| 2026-01-26 | 43.919998168945 |
| 2026-01-23 | 43.740001678467 |
| 2026-01-22 | 43.689998626709 |
| 2026-01-21 | 43.604999542236 |
| 2026-01-20 | 43.419998168945 |
| 2026-01-16 | 44.029998779297 |
| 2026-01-15 | 44.029998779297 |
| 2026-01-14 | 43.909999847412 |
| 2026-01-13 | 44.110000610352 |
| 2026-01-12 | 44.180000305176 |
| 2026-01-09 | 44.150001525879 |
| 2026-01-08 | 43.919998168945 |
| 2026-01-07 | 43.970001220703 |
| 2026-01-06 | 44.060001373291 |
| 2026-01-05 | 43.830001831055 |
| 2026-01-02 | 43.729999542236 |
| 2025-12-31 | 43.700000762939 |
| 2025-12-30 | 44.000000000000 |
| 2025-12-29 | 44.049999237061 |
| 2025-12-26 | 44.180000305176 |
| 2025-12-24 | 44.220001220703 |
| 2025-12-23 | 44.049999237061 |
| 2025-12-22 | 43.869998931885 |
| 2025-12-19 | 43.650001525879 |
| 2025-12-18 | 43.419998168945 |
| 2025-12-17 | 43.180000305176 |
| 2025-12-16 | 43.599998474121 |
| 2025-12-15 | 43.630001068115 |
| 2025-12-12 | 43.750000000000 |
| 2025-12-11 | 44.159999847412 |
| 2025-12-10 | 44.040000915527 |
| 2025-12-09 | 43.930000305176 |
| 2025-12-08 | 43.979999542236 |
| 2025-12-05 | 44.139999389648 |
| 2025-12-04 | 44.159999847412 |
| 2025-12-03 | 44.069999694824 |
| 2025-12-02 | 44.029998779297 |
| 2025-12-01 | 43.979999542236 |
| 2025-11-28 | 44.069999694824 |
| 2025-11-26 | 43.915000915527 |
| 2025-11-25 | 43.689998626709 |
| 2025-11-24 | 43.419998168945 |
| 2025-11-21 | 42.911998748779 |
| 2025-11-20 | 42.709999084473 |
| 2025-11-19 | 43.180000305176 |
| 2025-11-18 | 42.970001220703 |
| 2025-11-17 | 43.310001373291 |
| 2025-11-14 | 43.580001831055 |
| 2025-11-13 | 43.560001373291 |
| 2025-11-12 | 44.139999389648 |
| 2025-11-11 | 44.189998626709 |
| 2025-11-10 | 44.080001831055 |
| 2025-11-07 | 43.439998626709 |
| 2025-11-06 | 43.470001220703 |
| 2025-11-05 | 43.849998474121 |
| 2025-11-04 | 43.759998321533 |
| 2025-11-03 | 44.099998474121 |
| 2025-10-31 | 44.040000915527 |
| 2025-10-30 | 43.990001678467 |
| 2025-10-29 | 44.400001525879 |
| 2025-10-28 | 44.509998321533 |
| 2025-10-27 | 44.419998168945 |
| 2025-10-24 | 44.009998321533 |
| 2025-10-23 | 43.770000457764 |
| 2025-10-22 | 43.560001373291 |
| 2025-10-21 | 43.729999542236 |
| 2025-10-20 | 43.750000000000 |
| 2025-10-17 | 43.470001220703 |
| 2025-10-16 | 43.337001800537 |
| 2025-10-15 | 43.509998321533 |
| 2025-10-14 | 43.450000762939 |
| 2025-10-13 | 43.450000762939 |
| 2025-10-10 | 43.054000854492 |
| 2025-10-09 | 43.759998321533 |
| 2025-10-08 | 43.799999237061 |
| 2025-10-07 | 43.669998168945 |
| 2025-10-06 | 43.700000762939 |
| 2025-10-03 | 43.590000152588 |
| 2025-10-02 | 43.569999694824 |
| 2025-10-01 | 43.560001373291 |
| 2025-09-30 | 43.430000305176 |
| 2025-09-29 | 43.319999694824 |
| 2025-09-26 | 43.294998168945 |
| 2025-09-25 | 43.125000000000 |
| 2025-09-24 | 43.263000488281 |
| 2025-09-23 | 43.354999542236 |
| 2025-09-22 | 43.630001068115 |
| 2025-09-19 | 43.439998626709 |
| 2025-09-18 | 43.279998779297 |
| 2025-09-17 | 43.159999847412 |
| 2025-09-16 | 43.198001861572 |
| 2025-09-15 | 43.200000762939 |
| 2025-09-12 | 43.040000915527 |
| 2025-09-11 | 43.049999237061 |
| 2025-09-10 | 42.759998321533 |
| 2025-09-09 | 42.720001220703 |
| 2025-09-08 | 42.650001525879 |
| 2025-09-05 | 42.560001373291 |
| 2025-09-04 | 42.580001831055 |
| 2025-09-03 | 42.400001525879 |
| 2025-09-02 | 42.180000305176 |
| 2025-08-29 | 42.430000305176 |
| 2025-08-28 | 42.645000457764 |
| 2025-08-27 | 42.520000457764 |
| 2025-08-26 | 42.439998626709 |
| 2025-08-25 | 42.305000305176 |
| 2025-08-22 | 42.419998168945 |
| 2025-08-21 | 42.064998626709 |
| 2025-08-20 | 42.219001770020 |
| 2025-08-19 | 42.279998779297 |
| 2025-08-18 | 42.389999389648 |
| 2025-08-15 | 42.414001464844 |
| 2025-08-14 | 42.500000000000 |
| 2025-08-13 | 42.474998474121 |
| 2025-08-12 | 42.279998779297 |
| 2025-08-11 | 41.950000762939 |
| 2025-08-08 | 42.060001373291 |
| 2025-08-07 | 41.830001831055 |
| 2025-08-06 | 41.860000610352 |
| 2025-08-05 | 41.490001678467 |
| 2025-08-04 | 41.650001525879 |
| 2025-08-01 | 41.259998321533 |
| 2025-07-31 | 41.735000610352 |
| 2025-07-30 | 41.939998626709 |
| 2025-07-29 | 41.959999084473 |
| 2025-07-28 | 42.060001373291 |
| 2025-07-25 | 42.060001373291 |
| 2025-07-24 | 41.895000457764 |
| 2025-07-23 | 41.849998474121 |
| 2025-07-22 | 41.740001678467 |
| 2025-07-21 | 41.650001525879 |
| 2025-07-18 | 41.590000152588 |
| 2025-07-17 | 41.645000457764 |
| 2025-07-16 | 41.544998168945 |
| 2025-07-15 | 41.419998168945 |
| 2025-07-14 | 41.580001831055 |
| 2025-07-11 | 41.500000000000 |
| 2025-07-10 | 41.610000610352 |
| 2025-07-09 | 41.569999694824 |
| 2025-07-08 | 41.389999389648 |
| 2025-07-07 | 41.439998626709 |
| 2025-07-03 | 41.720001220703 |
| 2025-07-02 | 41.439998626709 |
| 2025-07-01 | 41.380001068115 |
| 2025-06-30 | 41.400001525879 |
| 2025-06-27 | 41.220001220703 |
| 2025-06-26 | 41.119998931885 |
| 2025-06-25 | 40.909999847412 |
| 2025-06-24 | 40.884998321533 |
| 2025-06-23 | 40.680000305176 |
| 2025-06-20 | 40.380001068115 |
| 2025-06-18 | 40.470001220703 |
| 2025-06-17 | 40.549999237061 |
| 2025-06-16 | 40.750000000000 |
| 2025-06-13 | 40.590000152588 |
| 2025-06-12 | 40.830001831055 |
| 2025-06-11 | 40.659999847412 |
| 2025-06-10 | 40.750000000000 |
| 2025-06-09 | 40.560001373291 |
| 2025-06-06 | 40.669998168945 |
| 2025-06-05 | 40.409999847412 |
| 2025-06-04 | 40.540000915527 |
| 2025-06-03 | 40.540000915527 |
| 2025-06-02 | 40.419998168945 |
| 2025-05-30 | 40.189998626709 |
| 2025-05-29 | 40.259998321533 |
| 2025-05-28 | 40.099998474121 |
| 2025-05-27 | 40.299999237061 |
| 2025-05-23 | 39.709999084473 |
| 2025-05-22 | 39.860000610352 |
| 2025-05-21 | 39.889999389648 |
| 2025-05-20 | 40.310001373291 |
| 2025-05-19 | 40.419998168945 |
| 2025-05-16 | 40.470001220703 |
| 2025-05-15 | 40.250000000000 |
| 2025-05-14 | 40.020000457764 |
| 2025-05-13 | 39.990001678467 |
| 2025-05-12 | 39.819999694824 |
| 2025-05-09 | 38.860000610352 |
| 2025-05-08 | 38.930000305176 |
| 2025-05-07 | 38.750000000000 |
| 2025-05-06 | 38.709999084473 |
| 2025-05-05 | 38.919998168945 |
| 2025-05-02 | 39.115001678467 |
| 2025-05-01 | 38.729999542236 |
| 2025-04-30 | 38.509998321533 |
| 2025-04-29 | 38.409999847412 |
| 2025-04-28 | 38.150001525879 |
| 2025-04-25 | 38.169998168945 |
| 2025-04-24 | 37.950000762939 |
| 2025-04-23 | 37.459999084473 |
| 2025-04-22 | 37.040000915527 |
| 2025-04-21 | 36.529998779297 |
| 2025-04-17 | 37.040000915527 |
| 2025-04-16 | 37.080001831055 |
| 2025-04-15 | 37.569999694824 |
| 2025-04-14 | 37.759998321533 |
| 2025-04-11 | 37.689998626709 |
| 2025-04-10 | 37.360000610352 |
| 2025-04-09 | 37.974998474121 |
| 2025-04-08 | 36.360000610352 |
| 2025-04-07 | 36.470001220703 |
| 2025-04-04 | 36.479999542236 |
| 2025-04-03 | 37.939998626709 |
| 2025-04-02 | 38.979999542236 |
| 2025-04-01 | 38.810001373291 |
| 2025-03-31 | 38.689998626709 |
| 2025-03-28 | 38.569999694824 |
| 2025-03-27 | 39.069999694824 |
| 2025-03-26 | 39.180000305176 |
| 2025-03-25 | 39.529998779297 |
| 2025-03-24 | 39.419998168945 |
| 2025-03-21 | 38.919998168945 |
| 2025-03-20 | 38.900001525879 |
| 2025-03-19 | 38.950000762939 |
| 2025-03-18 | 38.689998626709 |
| 2025-03-17 | 39.049999237061 |
| 2025-03-14 | 38.869998931885 |
| 2025-03-13 | 38.360000610352 |
| 2025-03-12 | 38.740001678467 |
| 2025-03-11 | 38.590000152588 |
| 2025-03-10 | 38.790000915527 |
| 2025-03-07 | 39.639999389648 |
| 2025-03-06 | 39.500000000000 |
| 2025-03-05 | 40.080001831055 |
| 2025-03-04 | 39.759998321533 |
| 2025-03-03 | 39.959999084473 |
| 2025-02-28 | 40.465000152588 |
| 2025-02-27 | 40.000000000000 |
| 2025-02-26 | 40.509998321533 |
| 2025-02-25 | 40.450000762939 |
| 2025-02-24 | 40.529998779297 |
| 2025-02-21 | 40.700000762939 |
| 2025-02-20 | 41.259998321533 |
| 2025-02-19 | 41.389999389648 |
| 2025-02-18 | 41.220001220703 |
| 2025-02-14 | 41.220001220703 |
| 2025-02-13 | 41.310001373291 |
| 2025-02-12 | 40.965000152588 |
| 2025-02-11 | 41.180000305176 |
| 2025-02-10 | 41.099998474121 |
| 2025-02-07 | 40.919998168945 |
| 2025-02-06 | 41.240001678467 |
| 2025-02-05 | 41.110000610352 |
| 2025-02-04 | 40.930000305176 |
| 2025-02-03 | 40.770000457764 |
| 2025-01-31 | 40.970001220703 |
| 2025-01-30 | 41.069999694824 |
| 2025-01-29 | 41.009998321533 |
| 2025-01-28 | 41.150001525879 |
| 2025-01-27 | 40.950000762939 |
| 2025-01-24 | 41.360000610352 |
| 2025-01-23 | 41.430000305176 |
| 2025-01-22 | 41.250000000000 |
| 2025-01-21 | 41.009998321533 |
| 2025-01-17 | 40.740001678467 |
| 2025-01-16 | 40.400001525879 |
| 2025-01-15 | 40.459999084473 |
| 2025-01-14 | 39.930000305176 |
| 2025-01-13 | 39.909999847412 |
| 2025-01-10 | 39.880001068115 |
| 2025-01-08 | 40.310001373291 |
| 2025-01-07 | 40.270000457764 |
| 2025-01-06 | 40.619998931885 |
| 2025-01-03 | 40.470001220703 |
| 2025-01-02 | 40.154998779297 |
| 2024-12-31 | 40.240001678467 |
| 2024-12-30 | 40.299999237061 |
| 2024-12-27 | 40.659999847412 |
| 2024-12-26 | 40.970001220703 |
| 2024-12-24 | 40.959999084473 |
| 2024-12-23 | 40.680000305176 |
| 2024-12-20 | 40.479999542236 |
| 2024-12-19 | 40.110000610352 |
| 2024-12-18 | 40.259998321533 |
| 2024-12-17 | 41.009998321533 |
| 2024-12-16 | 41.130001068115 |
| 2024-12-13 | 41.029998779297 |
| 2024-12-12 | 41.029998779297 |
| 2024-12-11 | 41.240001678467 |
| 2024-12-10 | 41.020000457764 |
| 2024-12-09 | 41.060001373291 |
| 2024-12-06 | 41.319999694824 |
| 2024-12-05 | 41.299999237061 |
| 2024-12-04 | 41.380001068115 |
| 2024-12-03 | 41.189998626709 |
| 2024-12-02 | 41.169998168945 |
| 2024-11-29 | 41.110000610352 |
| 2024-11-27 | 40.869998931885 |
| 2024-11-26 | 41.009998321533 |
| 2024-11-25 | 40.790000915527 |
| 2024-11-22 | 40.680000305176 |
| 2024-11-21 | 40.700000762939 |
| 2024-11-20 | 40.520000457764 |
| 2024-11-19 | 40.479999542236 |
| 2024-11-18 | 40.360000610352 |
| 2024-11-15 | 40.270000457764 |
| 2024-11-14 | 40.779998779297 |
| 2024-11-13 | 40.955001831055 |
| 2024-11-12 | 41.009998321533 |
| 2024-11-11 | 41.020000457764 |
| 2024-11-08 | 41.084999084473 |
| 2024-11-07 | 40.930000305176 |
| 2024-11-06 | 40.669998168945 |
| 2024-11-05 | 39.900001525879 |
| 2024-11-04 | 39.549999237061 |
| 2024-11-01 | 39.619998931885 |
| 2024-10-31 | 39.500000000000 |
| 2024-10-30 | 40.099998474121 |
| 2024-10-29 | 40.189998626709 |
| 2024-10-28 | 40.159999847412 |
| 2024-10-25 | 40.110000610352 |
| 2024-10-24 | 40.110000610352 |
| 2024-10-23 | 40.009998321533 |
| 2024-10-22 | 40.330001831055 |
| 2024-10-21 | 40.369998931885 |
| 2024-10-18 | 40.430000305176 |
| 2024-10-17 | 40.240001678467 |
| 2024-10-16 | 40.310001373291 |
| 2024-10-15 | 40.159999847412 |
| 2024-10-14 | 40.450000762939 |
| 2024-10-11 | 40.200000762939 |
| 2024-10-10 | 40.029998779297 |
| 2024-10-09 | 40.060001373291 |
| 2024-10-08 | 39.805000305176 |
| 2024-10-07 | 39.500000000000 |
| 2024-10-04 | 39.759998321533 |
| 2024-10-03 | 39.529998779297 |
| 2024-10-02 | 39.569999694824 |
| 2024-10-01 | 39.500000000000 |
| 2024-09-30 | 39.740001678467 |
| 2024-09-27 | 39.590000152588 |
| 2024-09-26 | 39.720001220703 |
| 2024-09-25 | 39.619998931885 |
| 2024-09-24 | 39.700000762939 |
| 2024-09-23 | 39.610000610352 |
| 2024-09-20 | 39.500000000000 |
| 2024-09-19 | 39.639999389648 |
| 2024-09-18 | 39.060001373291 |
| 2024-09-17 | 39.189998626709 |
| 2024-09-16 | 39.200000762939 |
| 2024-09-13 | 39.200000762939 |
| 2024-09-12 | 39.080001831055 |
| 2024-09-11 | 38.830001831055 |
| 2024-09-10 | 38.529998779297 |
| 2024-09-09 | 38.459999084473 |
| 2024-09-06 | 38.159999847412 |
| 2024-09-05 | 38.549999237061 |
| 2024-09-04 | 38.740001678467 |
| 2024-09-03 | 38.740001678467 |
| 2024-08-30 | 39.240001678467 |
| 2024-08-29 | 38.959999084473 |
| 2024-08-28 | 38.990001678467 |
| 2024-08-27 | 39.159999847412 |
| 2024-08-26 | 39.099998474121 |
| 2024-08-23 | 39.200000762939 |
| 2024-08-22 | 38.875000000000 |
| 2024-08-21 | 39.125000000000 |
| 2024-08-20 | 39.009998321533 |
| 2024-08-19 | 39.020000457764 |
| 2024-08-16 | 38.727001190186 |
| 2024-08-15 | 38.700000762939 |
| 2024-08-14 | 38.080001831055 |
| 2024-08-13 | 37.970001220703 |
| 2024-08-12 | 37.569999694824 |
| 2024-08-09 | 37.501998901367 |
| 2024-08-08 | 37.430000305176 |
| 2024-08-07 | 36.900001525879 |
| 2024-08-06 | 37.080001831055 |
| 2024-08-05 | 36.819999694824 |
| 2024-08-02 | 37.599998474121 |
| 2024-08-01 | 37.900001525879 |
| 2024-07-31 | 38.148998260498 |
| 2024-07-30 | 37.700000762939 |
| 2024-07-29 | 37.909999847412 |
| 2024-07-26 | 37.869998931885 |
| 2024-07-25 | 37.650001525879 |
| 2024-07-24 | 37.750000000000 |
| 2024-07-23 | 38.340000152588 |
| 2024-07-22 | 38.360000610352 |
| 2024-07-19 | 38.090999603271 |
| 2024-07-18 | 38.290000915527 |
| 2024-07-17 | 38.520000457764 |
| 2024-07-16 | 38.830001831055 |
| 2024-07-15 | 38.680000305176 |
| 2024-07-12 | 38.569999694824 |
| 2024-07-11 | 38.389999389648 |
| 2024-07-10 | 38.674999237061 |
| 2024-07-09 | 38.369998931885 |
| 2024-07-08 | 38.319999694824 |
| 2024-07-05 | 38.380001068115 |
| 2024-07-03 | 38.139999389648 |
| 2024-07-02 | 37.939998626709 |
| 2024-07-01 | 37.790000915527 |
| 2024-06-28 | 37.630001068115 |
| 2024-06-27 | 37.810001373291 |
| 2024-06-26 | 37.830001831055 |
| 2024-06-25 | 37.688999176025 |
| 2024-06-24 | 37.599998474121 |
| 2024-06-21 | 37.659999847412 |
| 2024-06-20 | 37.720001220703 |
| 2024-06-18 | 37.659999847412 |
| 2024-06-17 | 37.610000610352 |
| 2024-06-14 | 37.430000305176 |
| 2024-06-13 | 37.330001831055 |
| 2024-06-12 | 37.209999084473 |
| 2024-06-11 | 37.029998779297 |
| 2024-06-10 | 36.970001220703 |
| 2024-06-07 | 36.860000610352 |
| 2024-06-06 | 36.869998931885 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.etf:us:acio.1d | ohlc | 1d | USD |
| market.etf:us:acio.1w | ohlc | 1w | USD |