ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.38
+0.08 (0.27%)
At close: Jul 21, 2025, 4:00 PM
29.38
0.00 (0.00%)
After-hours: Jul 21, 2025, 8:00 PM EDT
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 29.37 | 29.43 | 29.37 | 29.38 | 29.38 | 0.27% | 49,647 |
| Jul 18, 2025 | 29.32 | 29.32 | 29.29 | 29.30 | 29.30 | 0.14% | 46,992 |
| Jul 17, 2025 | 29.27 | 29.30 | 29.25 | 29.26 | 29.26 | 0.17% | 53,061 |
| Jul 16, 2025 | 29.26 | 29.29 | 29.21 | 29.21 | 29.21 | - | 63,697 |
| Jul 15, 2025 | 29.31 | 29.31 | 29.20 | 29.21 | 29.21 | -0.20% | 54,049 |
| Jul 14, 2025 | 29.24 | 29.30 | 29.24 | 29.27 | 29.27 | -0.07% | 73,727 |
| Jul 11, 2025 | 29.32 | 29.32 | 29.29 | 29.29 | 29.29 | -0.34% | 48,794 |
| Jul 10, 2025 | 29.38 | 29.41 | 29.35 | 29.39 | 29.39 | - | 56,393 |
| Jul 9, 2025 | 29.32 | 29.40 | 29.32 | 29.39 | 29.39 | 0.38% | 55,718 |
| Jul 8, 2025 | 29.25 | 29.30 | 29.25 | 29.28 | 29.28 | -0.24% | 60,201 |
| Jul 7, 2025 | 29.39 | 29.41 | 29.33 | 29.35 | 29.35 | -0.31% | 1,221,031 |
| Jul 3, 2025 | 29.45 | 29.45 | 29.41 | 29.44 | 29.44 | -0.17% | 102,609 |
| Jul 2, 2025 | 29.43 | 29.50 | 29.43 | 29.49 | 29.49 | -0.03% | 47,346 |
| Jul 1, 2025 | 29.52 | 29.54 | 29.48 | 29.50 | 29.50 | -0.47% | 52,801 |
| Jun 30, 2025 | 29.56 | 29.65 | 29.56 | 29.64 | 29.54 | 0.31% | 37,527 |
| Jun 27, 2025 | 29.55 | 29.60 | 29.55 | 29.55 | 29.44 | -0.21% | 26,012 |
| Jun 26, 2025 | 29.50 | 29.61 | 29.50 | 29.61 | 29.50 | 0.31% | 68,535 |
| Jun 25, 2025 | 29.46 | 29.53 | 29.46 | 29.52 | 29.41 | 0.05% | 53,081 |
| Jun 24, 2025 | 29.37 | 29.52 | 29.37 | 29.50 | 29.40 | 0.27% | 70,635 |
| Jun 23, 2025 | 29.40 | 29.47 | 29.40 | 29.42 | 29.32 | 0.24% | 39,371 |
| Jun 20, 2025 | 29.31 | 29.39 | 29.29 | 29.35 | 29.25 | - | 48,830 |
| Jun 18, 2025 | 29.38 | 29.41 | 29.33 | 29.35 | 29.25 | 0.03% | 50,235 |
| Jun 17, 2025 | 29.28 | 29.35 | 29.27 | 29.34 | 29.24 | 0.31% | 41,478 |
| Jun 16, 2025 | 29.26 | 29.32 | 29.25 | 29.25 | 29.15 | -0.14% | 62,736 |
| Jun 13, 2025 | 29.34 | 29.34 | 29.25 | 29.29 | 29.19 | -0.37% | 37,750 |
| Jun 12, 2025 | 29.38 | 29.40 | 29.35 | 29.40 | 29.30 | 0.31% | 56,918 |
| Jun 11, 2025 | 29.26 | 29.31 | 29.24 | 29.31 | 29.21 | 0.33% | 77,583 |
| Jun 10, 2025 | 29.22 | 29.22 | 29.19 | 29.22 | 29.11 | 0.22% | 57,126 |
| Jun 9, 2025 | 29.11 | 29.19 | 29.11 | 29.15 | 29.05 | 0.09% | 60,510 |
| Jun 6, 2025 | 29.15 | 29.16 | 29.12 | 29.13 | 29.02 | -0.41% | 56,278 |
| Jun 5, 2025 | 29.31 | 29.33 | 29.24 | 29.25 | 29.14 | -0.20% | 79,871 |
| Jun 4, 2025 | 29.25 | 29.33 | 29.24 | 29.31 | 29.20 | 0.46% | 59,754 |
| Jun 3, 2025 | 29.20 | 29.21 | 29.13 | 29.17 | 29.07 | 0.03% | 82,174 |
| Jun 2, 2025 | 29.16 | 29.19 | 29.12 | 29.16 | 29.06 | -0.55% | 57,595 |
| May 30, 2025 | 29.26 | 29.34 | 29.26 | 29.32 | 29.11 | 0.15% | 56,833 |
| May 29, 2025 | 29.22 | 29.30 | 29.22 | 29.28 | 29.07 | 0.39% | 76,187 |
| May 28, 2025 | 29.17 | 29.20 | 29.15 | 29.16 | 28.96 | -0.16% | 59,056 |
| May 27, 2025 | 29.16 | 29.23 | 29.13 | 29.21 | 29.00 | 0.41% | 71,891 |
| May 23, 2025 | 29.11 | 29.11 | 29.05 | 29.09 | 28.89 | 0.07% | 138,397 |
| May 22, 2025 | 28.96 | 29.07 | 28.95 | 29.07 | 28.87 | 0.35% | 74,577 |
| May 21, 2025 | 29.04 | 29.09 | 28.96 | 28.97 | 28.77 | -0.82% | 49,590 |
| May 20, 2025 | 29.12 | 29.22 | 29.10 | 29.21 | 29.00 | 0.03% | 80,122 |
| May 19, 2025 | 29.06 | 29.20 | 29.06 | 29.20 | 28.99 | 0.02% | 51,448 |
| May 16, 2025 | 29.27 | 29.27 | 29.18 | 29.20 | 28.99 | 0.07% | 46,551 |
| May 15, 2025 | 29.10 | 29.18 | 29.10 | 29.18 | 28.97 | 0.52% | 65,238 |
| May 14, 2025 | 29.09 | 29.11 | 28.99 | 29.02 | 28.82 | -0.36% | 111,116 |
| May 13, 2025 | 29.15 | 29.15 | 29.09 | 29.13 | 28.93 | 0.01% | 50,027 |
| May 12, 2025 | 29.15 | 29.18 | 29.13 | 29.13 | 28.92 | -0.37% | 42,617 |
| May 9, 2025 | 29.23 | 29.28 | 29.23 | 29.24 | 29.03 | 0.06% | 42,831 |
| May 8, 2025 | 29.32 | 29.33 | 29.22 | 29.22 | 29.01 | -0.48% | 33,894 |