ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.53
-0.01 (-0.03%)
At close: Feb 27, 2025, 3:59 PM
29.51
-0.02 (-0.07%)
After-hours: Feb 27, 2025, 4:10 PM EST
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 29.50 | 29.60 | 29.48 | 29.54 | 29.54 | 0.41% | 112,339 |
| Feb 25, 2025 | 29.45 | 29.50 | 29.42 | 29.42 | 29.42 | 0.34% | 51,239 |
| Feb 24, 2025 | 29.29 | 29.37 | 29.29 | 29.32 | 29.32 | -0.04% | 135,357 |
| Feb 21, 2025 | 29.25 | 29.35 | 29.25 | 29.33 | 29.33 | 0.41% | 102,258 |
| Feb 20, 2025 | 29.20 | 29.23 | 29.20 | 29.21 | 29.21 | 0.14% | 44,747 |
| Feb 19, 2025 | 29.15 | 29.19 | 29.08 | 29.17 | 29.17 | 0.12% | 32,042 |
| Feb 18, 2025 | 29.12 | 29.21 | 29.12 | 29.14 | 29.14 | -0.33% | 57,341 |
| Feb 14, 2025 | 29.25 | 29.28 | 29.20 | 29.23 | 29.23 | 0.19% | 68,009 |
| Feb 13, 2025 | 29.12 | 29.19 | 29.12 | 29.18 | 29.18 | 0.57% | 80,181 |
| Feb 12, 2025 | 28.99 | 29.02 | 28.94 | 29.01 | 29.01 | -0.47% | 95,235 |
| Feb 11, 2025 | 29.14 | 29.16 | 29.12 | 29.15 | 29.15 | -0.22% | 47,267 |
| Feb 10, 2025 | 29.24 | 29.25 | 29.19 | 29.21 | 29.21 | 0.05% | 57,332 |
| Feb 7, 2025 | 29.21 | 29.21 | 29.16 | 29.20 | 29.20 | -0.27% | 64,005 |
| Feb 6, 2025 | 29.27 | 29.29 | 29.24 | 29.28 | 29.28 | -0.02% | 67,284 |
| Feb 5, 2025 | 29.26 | 29.33 | 29.25 | 29.28 | 29.28 | 0.42% | 68,471 |
| Feb 4, 2025 | 29.08 | 29.17 | 29.05 | 29.16 | 29.16 | 0.21% | 51,541 |
| Feb 3, 2025 | 29.10 | 29.17 | 29.07 | 29.10 | 29.10 | -0.10% | 34,224 |
| Jan 31, 2025 | 29.21 | 29.21 | 29.11 | 29.13 | 29.07 | -0.14% | 80,826 |
| Jan 30, 2025 | 29.18 | 29.22 | 29.17 | 29.17 | 29.11 | 0.12% | 33,958 |
| Jan 29, 2025 | 29.19 | 29.19 | 29.08 | 29.14 | 29.08 | -0.02% | 42,033 |
| Jan 28, 2025 | 29.09 | 29.15 | 29.06 | 29.14 | 29.08 | -0.09% | 73,168 |
| Jan 27, 2025 | 29.11 | 29.17 | 29.05 | 29.17 | 29.11 | 0.43% | 54,629 |
| Jan 24, 2025 | 28.99 | 29.04 | 28.98 | 29.04 | 28.98 | 0.24% | 36,584 |
| Jan 23, 2025 | 28.95 | 29.00 | 28.92 | 28.97 | 28.91 | -0.28% | 59,805 |
| Jan 22, 2025 | 29.07 | 29.09 | 29.02 | 29.05 | 28.99 | -0.12% | 112,488 |
| Jan 21, 2025 | 29.07 | 29.10 | 29.05 | 29.09 | 29.03 | 0.29% | 32,005 |
| Jan 17, 2025 | 29.04 | 29.04 | 28.99 | 29.00 | 28.94 | - | 42,455 |
| Jan 16, 2025 | 28.90 | 29.03 | 28.90 | 29.00 | 28.94 | 0.22% | 67,226 |
| Jan 15, 2025 | 28.90 | 28.95 | 28.89 | 28.94 | 28.88 | 0.84% | 53,706 |
| Jan 14, 2025 | 28.69 | 28.72 | 28.66 | 28.70 | 28.64 | -0.02% | 36,276 |
| Jan 13, 2025 | 28.70 | 28.72 | 28.67 | 28.70 | 28.64 | -0.07% | 42,572 |
| Jan 10, 2025 | 28.74 | 28.81 | 28.67 | 28.72 | 28.66 | -0.52% | 57,015 |
| Jan 8, 2025 | 28.84 | 28.89 | 28.84 | 28.87 | 28.81 | -0.07% | 38,215 |
| Jan 7, 2025 | 29.15 | 29.15 | 28.84 | 28.89 | 28.83 | -0.20% | 34,378 |
| Jan 6, 2025 | 28.94 | 28.97 | 28.92 | 28.95 | 28.89 | -0.11% | 40,853 |
| Jan 3, 2025 | 29.04 | 29.07 | 28.97 | 28.98 | 28.92 | -0.13% | 45,615 |
| Jan 2, 2025 | 29.05 | 29.07 | 28.97 | 29.02 | 28.96 | 0.13% | 79,649 |
| Dec 31, 2024 | 29.05 | 29.08 | 28.98 | 28.98 | 28.92 | -0.24% | 41,083 |
| Dec 30, 2024 | 29.02 | 29.06 | 29.02 | 29.05 | 28.99 | 0.41% | 49,814 |
| Dec 27, 2024 | 28.91 | 28.96 | 28.90 | 28.93 | 28.87 | 0.07% | 98,135 |
| Dec 26, 2024 | 28.85 | 28.93 | 28.82 | 28.91 | 28.85 | 0.03% | 124,654 |
| Dec 24, 2024 | 28.81 | 28.91 | 28.81 | 28.90 | 28.84 | 0.14% | 70,425 |
| Dec 23, 2024 | 28.93 | 28.95 | 28.85 | 28.86 | 28.80 | -1.43% | 42,883 |
| Dec 20, 2024 | 29.31 | 29.35 | 29.28 | 29.28 | 28.93 | 0.27% | 60,420 |
| Dec 19, 2024 | 29.26 | 29.26 | 29.19 | 29.20 | 28.85 | -0.31% | 147,370 |
| Dec 18, 2024 | 29.50 | 29.53 | 29.29 | 29.29 | 28.94 | -0.75% | 46,082 |
| Dec 17, 2024 | 29.52 | 29.54 | 29.49 | 29.51 | 29.15 | - | 56,212 |
| Dec 16, 2024 | 29.53 | 29.54 | 29.49 | 29.51 | 29.15 | 0.07% | 40,871 |
| Dec 13, 2024 | 29.63 | 29.63 | 29.49 | 29.49 | 29.13 | -0.30% | 25,804 |
| Dec 12, 2024 | 29.67 | 29.67 | 29.58 | 29.58 | 29.22 | -0.44% | 139,680 |
| Dec 11, 2024 | 29.81 | 29.81 | 29.69 | 29.71 | 29.35 | -0.17% | 41,792 |
| Dec 10, 2024 | 29.73 | 29.78 | 29.72 | 29.76 | 29.40 | -0.07% | 68,537 |
| Dec 9, 2024 | 29.81 | 29.82 | 29.78 | 29.78 | 29.42 | -0.23% | 39,036 |
| Dec 6, 2024 | 29.89 | 29.89 | 29.82 | 29.85 | 29.49 | 0.20% | 56,698 |
| Dec 5, 2024 | 29.72 | 29.80 | 29.72 | 29.79 | 29.43 | 0.02% | 68,078 |
| Dec 4, 2024 | 29.64 | 29.79 | 29.64 | 29.79 | 29.43 | 0.28% | 30,001 |
| Dec 3, 2024 | 29.77 | 29.78 | 29.70 | 29.70 | 29.34 | -0.15% | 51,381 |
| Dec 2, 2024 | 29.85 | 29.85 | 29.67 | 29.75 | 29.39 | -0.28% | 27,709 |
| Nov 29, 2024 | 29.81 | 29.83 | 29.79 | 29.83 | 29.38 | 0.38% | 29,517 |
| Nov 27, 2024 | 29.73 | 29.76 | 29.69 | 29.72 | 29.27 | 0.20% | 48,213 |
| Nov 26, 2024 | 29.65 | 29.66 | 29.60 | 29.66 | 29.21 | -0.13% | 49,470 |
| Nov 25, 2024 | 29.61 | 29.70 | 29.61 | 29.70 | 29.25 | 0.87% | 34,979 |
| Nov 22, 2024 | 29.46 | 29.47 | 29.43 | 29.45 | 29.00 | 0.04% | 64,556 |
| Nov 21, 2024 | 29.46 | 29.49 | 29.41 | 29.43 | 28.99 | -0.06% | 47,200 |
| Nov 20, 2024 | 29.39 | 29.46 | 29.39 | 29.45 | 29.00 | -0.03% | 109,073 |
| Nov 19, 2024 | 29.48 | 29.50 | 29.45 | 29.46 | 29.01 | 0.10% | 51,175 |
| Nov 18, 2024 | 29.36 | 29.44 | 29.34 | 29.43 | 28.98 | 0.07% | 52,917 |
| Nov 15, 2024 | 29.36 | 29.43 | 29.31 | 29.41 | 28.96 | 0.09% | 81,351 |
| Nov 14, 2024 | 29.43 | 29.48 | 29.39 | 29.39 | 28.94 | -0.05% | 57,487 |
| Nov 13, 2024 | 29.49 | 29.50 | 29.37 | 29.40 | 28.95 | - | 107,342 |
| Nov 12, 2024 | 29.46 | 29.49 | 29.37 | 29.40 | 28.95 | -0.49% | 71,930 |
| Nov 11, 2024 | 29.55 | 29.55 | 29.51 | 29.55 | 29.10 | -0.19% | 35,268 |
| Nov 8, 2024 | 29.59 | 29.65 | 29.56 | 29.60 | 29.15 | 0.17% | 60,013 |
| Nov 7, 2024 | 29.43 | 29.58 | 29.43 | 29.55 | 29.10 | 0.65% | 42,249 |
| Nov 6, 2024 | 29.30 | 29.40 | 29.30 | 29.36 | 28.91 | -0.61% | 117,155 |
| Nov 5, 2024 | 29.43 | 29.56 | 29.40 | 29.54 | 29.09 | 0.14% | 38,995 |
| Nov 4, 2024 | 29.54 | 29.55 | 29.45 | 29.50 | 29.05 | 0.37% | 43,914 |
| Nov 1, 2024 | 29.54 | 29.54 | 29.37 | 29.39 | 28.94 | -0.61% | 17,372 |
| Oct 31, 2024 | 29.51 | 29.62 | 29.51 | 29.57 | 29.02 | -0.03% | 23,070 |
| Oct 30, 2024 | 29.67 | 29.70 | 29.58 | 29.58 | 29.03 | -0.13% | 48,438 |
| Oct 29, 2024 | 29.56 | 29.62 | 29.51 | 29.62 | 29.07 | 0.08% | 42,885 |
| Oct 28, 2024 | 29.63 | 29.64 | 29.56 | 29.60 | 29.04 | -0.11% | 42,909 |
| Oct 25, 2024 | 29.69 | 29.70 | 29.62 | 29.63 | 29.08 | -0.21% | 46,821 |
| Oct 24, 2024 | 29.65 | 29.72 | 29.62 | 29.69 | 29.14 | 0.27% | 52,458 |
| Oct 23, 2024 | 29.59 | 29.62 | 29.59 | 29.61 | 29.06 | -0.13% | 34,304 |
| Oct 22, 2024 | 29.68 | 29.69 | 29.65 | 29.65 | 29.10 | -0.17% | 25,648 |
| Oct 21, 2024 | 29.77 | 29.79 | 29.70 | 29.70 | 29.15 | -0.59% | 27,977 |
| Oct 18, 2024 | 29.88 | 29.90 | 29.87 | 29.88 | 29.32 | 0.02% | 34,976 |
| Oct 17, 2024 | 29.88 | 29.89 | 29.84 | 29.87 | 29.31 | -0.27% | 56,045 |
| Oct 16, 2024 | 29.94 | 29.97 | 29.94 | 29.95 | 29.39 | 0.07% | 46,897 |
| Oct 15, 2024 | 29.91 | 29.93 | 29.89 | 29.93 | 29.37 | 0.34% | 35,700 |
| Oct 14, 2024 | 29.77 | 29.83 | 29.73 | 29.83 | 29.27 | -0.07% | 42,585 |
| Oct 11, 2024 | 29.80 | 29.86 | 29.80 | 29.85 | 29.29 | 0.03% | 43,026 |
| Oct 10, 2024 | 29.83 | 29.84 | 29.77 | 29.84 | 29.28 | -0.03% | 44,874 |
| Oct 9, 2024 | 29.87 | 30.05 | 29.83 | 29.85 | 29.29 | -0.23% | 32,527 |
| Oct 8, 2024 | 29.86 | 29.92 | 29.85 | 29.92 | 29.36 | 0.10% | 44,729 |
| Oct 7, 2024 | 29.88 | 29.91 | 29.87 | 29.89 | 29.33 | -0.32% | 33,645 |
| Oct 4, 2024 | 30.01 | 30.02 | 29.96 | 29.99 | 29.43 | -0.63% | 52,078 |
| Oct 3, 2024 | 30.21 | 30.22 | 30.17 | 30.18 | 29.61 | -0.35% | 41,942 |
| Oct 2, 2024 | 30.23 | 30.30 | 30.22 | 30.28 | 29.72 | -0.16% | 42,118 |