ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.97
+0.10 (0.32%)
Oct 10, 2025, 2:40 PM EDT - Market open
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.93 | 29.93 | 29.89 | 29.96 | - | 0.30% | 2,559 |
| Oct 9, 2025 | 29.85 | 29.88 | 29.83 | 29.87 | 29.87 | -0.01% | 46,398 |
| Oct 8, 2025 | 29.89 | 29.92 | 29.86 | 29.87 | 29.87 | 0.08% | 64,401 |
| Oct 7, 2025 | 29.80 | 29.90 | 29.80 | 29.85 | 29.85 | 0.13% | 79,994 |
| Oct 6, 2025 | 29.78 | 29.86 | 29.78 | 29.81 | 29.81 | -0.17% | 58,627 |
| Oct 3, 2025 | 29.86 | 29.92 | 29.86 | 29.86 | 29.86 | -0.10% | 44,887 |
| Oct 2, 2025 | 29.85 | 29.91 | 29.85 | 29.89 | 29.89 | 0.16% | 34,811 |
| Oct 1, 2025 | 29.85 | 29.85 | 29.82 | 29.84 | 29.84 | 0.03% | 35,707 |
| Sep 30, 2025 | 29.85 | 29.90 | 29.83 | 29.84 | 29.77 | -0.03% | 41,625 |
| Sep 29, 2025 | 29.81 | 29.86 | 29.81 | 29.85 | 29.78 | 0.25% | 66,563 |
| Sep 26, 2025 | 29.81 | 29.82 | 29.76 | 29.77 | 29.70 | - | 45,364 |
| Sep 25, 2025 | 29.78 | 29.80 | 29.74 | 29.77 | 29.70 | -0.10% | 55,666 |
| Sep 24, 2025 | 29.84 | 29.84 | 29.77 | 29.80 | 29.73 | -0.20% | 86,151 |
| Sep 23, 2025 | 29.84 | 29.88 | 29.81 | 29.86 | 29.79 | 0.17% | 61,872 |
| Sep 22, 2025 | 29.85 | 29.86 | 29.81 | 29.81 | 29.74 | -0.13% | 67,354 |
| Sep 19, 2025 | 29.87 | 29.88 | 29.82 | 29.85 | 29.78 | -0.10% | 74,933 |
| Sep 18, 2025 | 29.86 | 29.89 | 29.83 | 29.88 | 29.81 | -0.10% | 54,363 |
| Sep 17, 2025 | 29.99 | 30.04 | 29.90 | 29.91 | 29.84 | -0.20% | 37,910 |
| Sep 16, 2025 | 29.98 | 30.03 | 29.97 | 29.97 | 29.90 | - | 85,310 |
| Sep 15, 2025 | 29.97 | 30.00 | 29.96 | 29.97 | 29.90 | 0.14% | 56,833 |
| Sep 12, 2025 | 29.91 | 29.94 | 29.87 | 29.93 | 29.86 | -0.05% | 49,679 |
| Sep 11, 2025 | 29.94 | 29.98 | 29.91 | 29.94 | 29.87 | 0.19% | 52,720 |
| Sep 10, 2025 | 29.87 | 29.93 | 29.86 | 29.89 | 29.82 | 0.15% | 59,722 |
| Sep 9, 2025 | 29.86 | 29.89 | 29.82 | 29.84 | 29.77 | -0.23% | 86,950 |
| Sep 8, 2025 | 29.86 | 29.93 | 29.84 | 29.91 | 29.84 | 0.35% | 37,898 |
| Sep 5, 2025 | 29.82 | 29.83 | 29.79 | 29.81 | 29.74 | 0.42% | 44,920 |
| Sep 4, 2025 | 29.64 | 29.68 | 29.61 | 29.68 | 29.61 | 0.44% | 21,898 |
| Sep 3, 2025 | 29.49 | 29.59 | 29.49 | 29.55 | 29.48 | 0.25% | 70,078 |
| Sep 2, 2025 | 29.45 | 29.48 | 29.44 | 29.48 | 29.41 | -0.59% | 47,329 |
| Aug 29, 2025 | 29.64 | 29.67 | 29.61 | 29.65 | 29.48 | -0.07% | 43,403 |
| Aug 28, 2025 | 29.64 | 29.69 | 29.64 | 29.67 | 29.50 | 0.10% | 54,804 |
| Aug 27, 2025 | 29.59 | 29.65 | 29.58 | 29.64 | 29.47 | 0.05% | 20,923 |
| Aug 26, 2025 | 29.58 | 29.63 | 29.57 | 29.63 | 29.46 | 0.12% | 33,797 |
| Aug 25, 2025 | 29.57 | 29.61 | 29.55 | 29.59 | 29.42 | -0.01% | 71,335 |
| Aug 22, 2025 | 29.53 | 29.62 | 29.53 | 29.59 | 29.42 | 0.42% | 40,809 |
| Aug 21, 2025 | 29.47 | 29.49 | 29.43 | 29.47 | 29.30 | -0.17% | 41,901 |
| Aug 20, 2025 | 29.48 | 29.54 | 29.48 | 29.52 | 29.35 | 0.07% | 54,595 |
| Aug 19, 2025 | 29.49 | 29.51 | 29.48 | 29.50 | 29.33 | 0.14% | 61,389 |
| Aug 18, 2025 | 29.49 | 29.49 | 29.44 | 29.46 | 29.29 | -0.05% | 53,023 |
| Aug 15, 2025 | 29.51 | 29.52 | 29.46 | 29.48 | 29.31 | -0.22% | 51,793 |
| Aug 14, 2025 | 29.56 | 29.57 | 29.51 | 29.54 | 29.37 | -0.27% | 47,699 |
| Aug 13, 2025 | 29.57 | 29.62 | 29.57 | 29.62 | 29.45 | 0.37% | 85,872 |
| Aug 12, 2025 | 29.50 | 29.52 | 29.47 | 29.51 | 29.34 | -0.08% | 80,431 |
| Aug 11, 2025 | 29.54 | 29.56 | 29.53 | 29.54 | 29.37 | 0.03% | 35,958 |
| Aug 8, 2025 | 29.54 | 29.55 | 29.50 | 29.53 | 29.36 | -0.17% | 29,413 |
| Aug 7, 2025 | 29.60 | 29.61 | 29.57 | 29.58 | 29.41 | -0.04% | 62,068 |
| Aug 6, 2025 | 29.58 | 29.60 | 29.51 | 29.59 | 29.42 | -0.03% | 75,044 |
| Aug 5, 2025 | 29.58 | 29.60 | 29.56 | 29.60 | 29.43 | -0.02% | 48,381 |
| Aug 4, 2025 | 29.59 | 29.60 | 29.55 | 29.60 | 29.43 | 0.15% | 35,140 |
| Aug 1, 2025 | 29.51 | 29.56 | 29.51 | 29.56 | 29.39 | 0.36% | 76,610 |