Aptus Collared Income Etf Price History

ACIO Etf  USD 41.26  0.48  1.15%   
Below is the normalized historical share price chart for Aptus Collared Income extending back to July 10, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Aptus Collared stands at 41.26, as last reported on the 2nd of August, with the highest price reaching 41.45 and the lowest price hitting 41.18 during the day.
3 y Volatility
11.01
200 Day MA
40.199
1 y Volatility
9.15
50 Day MA
41.0335
Inception Date
2019-07-09
 
Covid
If you're considering investing in Aptus Etf, it is important to understand the factors that can impact its price. As of now, Aptus Etf is very steady. Aptus Collared Income secures Sharpe Ratio (or Efficiency) of 0.18, which signifies that the etf had a 0.18 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Aptus Collared Income, which you can use to evaluate the volatility of the entity. Please confirm Aptus Collared's Risk Adjusted Performance of 0.1998, mean deviation of 0.3875, and Coefficient Of Variation of 378.2 to double-check if the risk estimate we provide is consistent with the expected return of 0.0977%.
Aptus Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1798

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashACIOAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.54
  actual daily
4
96% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average Aptus Collared is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Aptus Collared by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
482.5 K

Aptus Collared Etf Price History Chart

There are several ways to analyze Aptus Collared Income Etf price data. The simplest method is using a basic Aptus candlestick price chart, which shows Aptus Collared price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 25, 202542.06
Lowest PriceMay 6, 202538.66

Aptus Collared August 2, 2025 Etf Price Synopsis

Various analyses of Aptus Collared's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Aptus Etf. It can be used to describe the percentage change in the price of Aptus Collared from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Aptus Etf.
Aptus Collared Accumulation Distribution 931.71 
Aptus Collared Price Daily Balance Of Power(1.78)
Aptus Collared Price Rate Of Daily Change 0.99 
Aptus Collared Price Action Indicator(0.30)

Aptus Collared August 2, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Aptus Collared Income Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Aptus Collared intraday prices and daily technical indicators to check the level of noise trading in Aptus Collared Income Etf and then apply it to test your longer-term investment strategies against Aptus.

Aptus Etf Price History Data

The price series of Aptus Collared for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 3.96 with a coefficient of variation of 2.57. The prices are distributed with arithmetic mean of 40.57. The median price for the last 90 days is 40.61. The company issued dividends on 03/17/2020.
OpenHighLowCloseVolume
08/01/2025
 41.38  41.45  41.18  41.26  143,034 
07/31/2025
 42.22  42.22  41.69  41.74  137,600 
07/30/2025
 42.06  42.10  41.81  41.94  115,270 
07/29/2025
 42.05  42.10  41.94  41.96  128,762 
07/28/2025
 42.11  42.14  41.97  42.06  135,100 
07/25/2025
 41.91  42.08  41.91  42.06  98,100 
07/24/2025
 41.90  41.99  41.88  41.90  71,000 
07/23/2025
 41.80  41.85  41.65  41.85  131,735 
07/22/2025
 41.69  41.76  41.64  41.74  81,424 
07/21/2025
 41.59  41.81  41.59  41.65  171,000 
07/18/2025
 41.69  41.70  41.53  41.59  208,485 
07/17/2025
 41.57  41.69  41.51  41.65  127,800 
07/16/2025
 41.48  41.57  41.25  41.55  261,600 
07/15/2025
 41.71  41.71  41.42  41.42  404,764 
07/14/2025
 41.45  41.63  41.38  41.58  226,202 
07/11/2025
 41.46  41.54  41.42  41.50  124,677 
07/10/2025
 41.54  41.67  41.47  41.61  154,111 
07/09/2025
 41.52  41.59  41.41  41.57  219,800 
07/08/2025 41.43  41.50  41.37  41.39  160,845 
07/07/2025
 41.56  41.65  41.37  41.44  105,907 
07/03/2025
 41.53  41.79  41.53  41.72  136,400 
07/02/2025
 41.32  41.48  41.32  41.44  163,057 
07/01/2025
 41.28  41.45  41.25  41.38  211,344 
06/30/2025
 41.30  41.62  41.27  41.40  209,234 
06/27/2025
 41.07  41.89  41.06  41.22  173,262 
06/26/2025
 40.82  41.16  40.82  41.07  179,300 
06/25/2025
 40.87  40.93  40.80  40.86  149,800 
06/24/2025
 40.77  40.89  40.66  40.83  137,200 
06/23/2025
 40.41  40.92  40.26  40.63  155,700 
06/20/2025
 40.48  40.55  40.29  40.33  144,100 
06/18/2025
 40.56  40.65  40.41  40.42  144,500 
06/17/2025
 40.55  40.70  40.49  40.50  125,600 
06/16/2025
 40.63  40.85  40.63  40.70  125,400 
06/13/2025
 40.50  40.77  40.50  40.54  114,900 
06/12/2025
 40.52  40.90  40.52  40.78  139,500 
06/11/2025 40.74  40.81  40.53  40.61  261,200 
06/10/2025
 40.47  40.75  40.47  40.70  98,300 
06/09/2025
 40.59  40.65  40.47  40.51  499,700 
06/06/2025
 40.50  40.71  40.50  40.62  82,500 
06/05/2025
 40.54  40.68  40.26  40.36  98,500 
06/04/2025
 40.46  40.65  40.46  40.49  108,400 
06/03/2025
 40.21  40.58  40.21  40.49  129,100 
06/02/2025
 40.06  40.37  40.02  40.37  133,600 
05/30/2025
 40.04  40.30  39.87  40.14  208,400 
05/29/2025
 40.41  40.41  40.01  40.21  61,600 
05/28/2025
 40.20  40.32  40.05  40.05  94,500 
05/27/2025
 40.01  40.28  39.95  40.25  113,200 
05/23/2025
 39.50  39.92  39.50  39.66  87,800 
05/22/2025
 39.80  40.06  39.49  39.81  74,000 
05/21/2025
 40.09  40.35  39.83  39.84  186,200 
05/20/2025
 40.29  40.36  40.16  40.26  113,000 
05/19/2025
 40.09  40.47  40.09  40.37  105,500 
05/16/2025
 40.15  40.42  40.08  40.42  87,600 
05/15/2025
 39.87  40.22  39.87  40.20  112,800 
05/14/2025 39.95  40.02  39.83  39.97  170,900 
05/13/2025
 39.83  40.06  39.78  39.94  169,000 
05/12/2025
 39.64  39.78  39.46  39.77  261,100 
05/09/2025
 38.99  38.99  38.75  38.81  161,000 
05/08/2025
 39.02  39.22  38.72  38.88  62,600 
05/07/2025
 38.65  38.88  38.47  38.70  127,000 
05/06/2025
 38.62  38.82  38.46  38.66  96,900 

About Aptus Collared Etf history

Aptus Collared investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Aptus is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Aptus Collared Income will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Aptus Collared stock prices may prove useful in developing a viable investing in Aptus Collared
The fund is an actively-managed exchange-traded fund that seeks to achieve its investment objective principally by investing in a portfolio of U.S. Aptus Collared is traded on BATS Exchange in the United States.

Aptus Collared Etf Technical Analysis

Aptus Collared technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Aptus Collared technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Aptus Collared trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Premium Stories Now

   

Premium Stories

Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
All  Next Launch Module

Aptus Collared Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Aptus Collared's price direction in advance. Along with the technical and fundamental analysis of Aptus Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Aptus to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Aptus Collared Income offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Aptus Collared's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Aptus Collared Income Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Aptus Collared Income Etf:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Aptus Collared Income. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product.
You can also try the Idea Optimizer module to use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio .
The market value of Aptus Collared Income is measured differently than its book value, which is the value of Aptus that is recorded on the company's balance sheet. Investors also form their own opinion of Aptus Collared's value that differs from its market value or its book value, called intrinsic value, which is Aptus Collared's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Aptus Collared's market value can be influenced by many factors that don't directly affect Aptus Collared's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Aptus Collared's value and its price as these two are different measures arrived at by different means. Investors typically determine if Aptus Collared is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Aptus Collared's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.