ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.24
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
29.24
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.23 | 29.28 | 29.23 | 29.24 | 29.24 | 0.06% | 42,831 |
| May 8, 2025 | 29.32 | 29.33 | 29.22 | 29.22 | 29.22 | -0.48% | 33,894 |
| May 7, 2025 | 29.31 | 29.37 | 29.30 | 29.36 | 29.36 | 0.34% | 75,430 |
| May 6, 2025 | 29.19 | 29.28 | 29.18 | 29.26 | 29.26 | 0.10% | 64,464 |
| May 5, 2025 | 29.24 | 29.25 | 29.18 | 29.23 | 29.23 | -0.12% | 71,297 |
| May 2, 2025 | 29.28 | 29.33 | 29.24 | 29.27 | 29.27 | -0.36% | 62,509 |
| May 1, 2025 | 29.46 | 29.46 | 29.33 | 29.37 | 29.37 | -0.63% | 111,261 |
| Apr 30, 2025 | 29.53 | 29.60 | 29.52 | 29.56 | 29.46 | 0.02% | 80,153 |
| Apr 29, 2025 | 29.47 | 29.57 | 29.47 | 29.55 | 29.45 | 0.17% | 59,511 |
| Apr 28, 2025 | 29.41 | 29.51 | 29.41 | 29.50 | 29.40 | 0.24% | 492,110 |
| Apr 25, 2025 | 29.42 | 29.46 | 29.40 | 29.43 | 29.33 | 0.20% | 103,115 |
| Apr 24, 2025 | 29.30 | 29.39 | 29.29 | 29.37 | 29.27 | 0.55% | 68,306 |
| Apr 23, 2025 | 29.37 | 29.39 | 29.19 | 29.21 | 29.11 | 0.14% | 90,235 |
| Apr 22, 2025 | 29.17 | 29.20 | 29.15 | 29.17 | 29.07 | 0.18% | 88,883 |
| Apr 21, 2025 | 29.17 | 29.21 | 29.11 | 29.12 | 29.02 | -0.41% | 106,830 |
| Apr 17, 2025 | 29.30 | 29.31 | 29.21 | 29.24 | 29.14 | -0.17% | 69,674 |
| Apr 16, 2025 | 29.21 | 29.32 | 29.21 | 29.29 | 29.19 | 0.16% | 89,417 |
| Apr 15, 2025 | 29.17 | 29.27 | 29.17 | 29.24 | 29.15 | 0.29% | 101,306 |
| Apr 14, 2025 | 29.11 | 29.22 | 29.10 | 29.16 | 29.06 | 0.34% | 73,648 |
| Apr 11, 2025 | 28.89 | 29.08 | 28.80 | 29.06 | 28.96 | -0.17% | 104,480 |
| Apr 10, 2025 | 29.21 | 29.22 | 29.08 | 29.11 | 29.01 | -0.61% | 60,834 |
| Apr 9, 2025 | 29.03 | 29.29 | 28.93 | 29.29 | 29.19 | 0.24% | 115,784 |
| Apr 8, 2025 | 29.29 | 29.37 | 29.21 | 29.22 | 29.12 | -0.62% | 156,750 |
| Apr 7, 2025 | 29.61 | 29.61 | 29.39 | 29.40 | 29.30 | -0.97% | 151,032 |
| Apr 4, 2025 | 29.78 | 29.82 | 29.67 | 29.69 | 29.59 | 0.13% | 91,296 |
| Apr 3, 2025 | 29.68 | 29.69 | 29.62 | 29.65 | 29.55 | 0.52% | 104,085 |
| Apr 2, 2025 | 29.59 | 29.59 | 29.44 | 29.50 | 29.40 | -0.05% | 91,217 |
| Apr 1, 2025 | 29.47 | 29.56 | 29.47 | 29.51 | 29.41 | -0.10% | 39,798 |
| Mar 31, 2025 | 29.54 | 29.56 | 29.49 | 29.54 | 29.34 | 0.20% | 46,230 |
| Mar 28, 2025 | 29.43 | 29.50 | 29.43 | 29.48 | 29.28 | 0.47% | 57,373 |
| Mar 27, 2025 | 29.34 | 29.36 | 29.31 | 29.34 | 29.14 | -0.06% | 59,667 |
| Mar 26, 2025 | 29.37 | 29.41 | 29.35 | 29.36 | 29.16 | -0.21% | 130,975 |
| Mar 25, 2025 | 29.38 | 29.45 | 29.37 | 29.42 | 29.22 | 0.09% | 58,917 |
| Mar 24, 2025 | 29.41 | 29.43 | 29.37 | 29.40 | 29.19 | -0.36% | 78,412 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.49 | 29.50 | 29.30 | -0.10% | 86,775 |
| Mar 20, 2025 | 29.57 | 29.57 | 29.50 | 29.53 | 29.33 | 0.10% | 79,441 |
| Mar 19, 2025 | 29.38 | 29.50 | 29.38 | 29.50 | 29.30 | 0.29% | 149,141 |
| Mar 18, 2025 | 29.34 | 29.44 | 29.34 | 29.42 | 29.21 | 0.14% | 409,464 |
| Mar 17, 2025 | 29.39 | 29.44 | 29.37 | 29.38 | 29.17 | 0.05% | 71,228 |
| Mar 14, 2025 | 29.35 | 29.39 | 29.35 | 29.36 | 29.16 | -0.13% | 75,417 |
| Mar 13, 2025 | 29.27 | 29.40 | 29.26 | 29.40 | 29.20 | 0.30% | 104,667 |
| Mar 12, 2025 | 29.36 | 29.37 | 29.29 | 29.31 | 29.11 | -0.41% | 69,179 |
| Mar 11, 2025 | 29.49 | 29.50 | 29.40 | 29.43 | 29.23 | -0.07% | 80,661 |
| Mar 10, 2025 | 29.43 | 29.53 | 29.42 | 29.45 | 29.25 | 0.41% | 90,428 |
| Mar 7, 2025 | 29.43 | 29.44 | 29.31 | 29.33 | 29.13 | -0.14% | 78,764 |
| Mar 6, 2025 | 29.39 | 29.41 | 29.28 | 29.37 | 29.17 | 0.07% | 209,728 |
| Mar 5, 2025 | 29.48 | 29.48 | 29.35 | 29.35 | 29.15 | -0.37% | 52,330 |
| Mar 4, 2025 | 29.59 | 29.61 | 29.46 | 29.46 | 29.26 | -0.27% | 98,428 |
| Mar 3, 2025 | 29.45 | 29.56 | 29.44 | 29.54 | 29.34 | -0.24% | 92,247 |
| Feb 28, 2025 | 29.59 | 29.61 | 29.55 | 29.61 | 29.31 | 0.34% | 54,653 |