ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.13
-0.12 (-0.41%)
At close: Jun 6, 2025, 4:00 PM
29.13
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.15 | 29.16 | 29.12 | 29.13 | 29.13 | -0.41% | 56,278 |
| Jun 5, 2025 | 29.31 | 29.33 | 29.24 | 29.25 | 29.25 | -0.20% | 79,871 |
| Jun 4, 2025 | 29.25 | 29.33 | 29.24 | 29.31 | 29.31 | 0.46% | 59,754 |
| Jun 3, 2025 | 29.20 | 29.21 | 29.13 | 29.17 | 29.17 | 0.03% | 82,174 |
| Jun 2, 2025 | 29.16 | 29.19 | 29.12 | 29.16 | 29.16 | -0.55% | 57,595 |
| May 30, 2025 | 29.26 | 29.34 | 29.26 | 29.32 | 29.22 | 0.15% | 56,833 |
| May 29, 2025 | 29.22 | 29.30 | 29.22 | 29.28 | 29.17 | 0.39% | 76,187 |
| May 28, 2025 | 29.17 | 29.20 | 29.15 | 29.16 | 29.06 | -0.16% | 59,056 |
| May 27, 2025 | 29.16 | 29.23 | 29.13 | 29.21 | 29.11 | 0.41% | 71,891 |
| May 23, 2025 | 29.11 | 29.11 | 29.05 | 29.09 | 28.99 | 0.07% | 138,397 |
| May 22, 2025 | 28.96 | 29.07 | 28.95 | 29.07 | 28.97 | 0.35% | 74,577 |
| May 21, 2025 | 29.04 | 29.09 | 28.96 | 28.97 | 28.87 | -0.82% | 49,590 |
| May 20, 2025 | 29.12 | 29.22 | 29.10 | 29.21 | 29.11 | 0.03% | 80,122 |
| May 19, 2025 | 29.06 | 29.20 | 29.06 | 29.20 | 29.10 | 0.02% | 51,448 |
| May 16, 2025 | 29.27 | 29.27 | 29.18 | 29.20 | 29.09 | 0.07% | 46,551 |
| May 15, 2025 | 29.10 | 29.18 | 29.10 | 29.18 | 29.07 | 0.52% | 65,238 |
| May 14, 2025 | 29.09 | 29.11 | 28.99 | 29.02 | 28.92 | -0.36% | 111,116 |
| May 13, 2025 | 29.15 | 29.15 | 29.09 | 29.13 | 29.03 | 0.01% | 50,027 |
| May 12, 2025 | 29.15 | 29.18 | 29.13 | 29.13 | 29.03 | -0.37% | 42,617 |
| May 9, 2025 | 29.23 | 29.28 | 29.23 | 29.24 | 29.13 | 0.06% | 42,831 |
| May 8, 2025 | 29.32 | 29.33 | 29.22 | 29.22 | 29.12 | -0.48% | 33,894 |
| May 7, 2025 | 29.31 | 29.37 | 29.30 | 29.36 | 29.26 | 0.34% | 75,430 |
| May 6, 2025 | 29.19 | 29.28 | 29.18 | 29.26 | 29.16 | 0.10% | 64,464 |
| May 5, 2025 | 29.24 | 29.25 | 29.18 | 29.23 | 29.13 | -0.12% | 71,297 |
| May 2, 2025 | 29.28 | 29.33 | 29.24 | 29.27 | 29.16 | -0.36% | 62,509 |
| May 1, 2025 | 29.46 | 29.46 | 29.33 | 29.37 | 29.27 | -0.63% | 111,261 |
| Apr 30, 2025 | 29.53 | 29.60 | 29.52 | 29.56 | 29.35 | 0.02% | 80,153 |
| Apr 29, 2025 | 29.47 | 29.57 | 29.47 | 29.55 | 29.35 | 0.17% | 59,511 |
| Apr 28, 2025 | 29.41 | 29.51 | 29.41 | 29.50 | 29.30 | 0.24% | 492,110 |
| Apr 25, 2025 | 29.42 | 29.46 | 29.40 | 29.43 | 29.23 | 0.20% | 103,115 |
| Apr 24, 2025 | 29.30 | 29.39 | 29.29 | 29.37 | 29.17 | 0.55% | 68,306 |
| Apr 23, 2025 | 29.37 | 29.39 | 29.19 | 29.21 | 29.01 | 0.14% | 90,235 |
| Apr 22, 2025 | 29.17 | 29.20 | 29.15 | 29.17 | 28.97 | 0.18% | 88,883 |
| Apr 21, 2025 | 29.17 | 29.21 | 29.11 | 29.12 | 28.92 | -0.41% | 106,830 |
| Apr 17, 2025 | 29.30 | 29.31 | 29.21 | 29.24 | 29.04 | -0.17% | 69,674 |
| Apr 16, 2025 | 29.21 | 29.32 | 29.21 | 29.29 | 29.09 | 0.16% | 89,417 |
| Apr 15, 2025 | 29.17 | 29.27 | 29.17 | 29.24 | 29.04 | 0.29% | 101,306 |
| Apr 14, 2025 | 29.11 | 29.22 | 29.10 | 29.16 | 28.96 | 0.34% | 73,648 |
| Apr 11, 2025 | 28.89 | 29.08 | 28.80 | 29.06 | 28.86 | -0.17% | 104,480 |
| Apr 10, 2025 | 29.21 | 29.22 | 29.08 | 29.11 | 28.91 | -0.61% | 60,834 |
| Apr 9, 2025 | 29.03 | 29.29 | 28.93 | 29.29 | 29.09 | 0.24% | 115,784 |
| Apr 8, 2025 | 29.29 | 29.37 | 29.21 | 29.22 | 29.02 | -0.62% | 156,750 |
| Apr 7, 2025 | 29.61 | 29.61 | 29.39 | 29.40 | 29.20 | -0.97% | 151,032 |
| Apr 4, 2025 | 29.78 | 29.82 | 29.67 | 29.69 | 29.49 | 0.13% | 91,296 |
| Apr 3, 2025 | 29.68 | 29.69 | 29.62 | 29.65 | 29.45 | 0.52% | 104,085 |
| Apr 2, 2025 | 29.59 | 29.59 | 29.44 | 29.50 | 29.29 | -0.05% | 91,217 |
| Apr 1, 2025 | 29.47 | 29.56 | 29.47 | 29.51 | 29.31 | -0.10% | 39,798 |
| Mar 31, 2025 | 29.54 | 29.56 | 29.49 | 29.54 | 29.23 | 0.20% | 46,230 |
| Mar 28, 2025 | 29.43 | 29.50 | 29.43 | 29.48 | 29.17 | 0.47% | 57,373 |
| Mar 27, 2025 | 29.34 | 29.36 | 29.31 | 29.34 | 29.04 | -0.06% | 59,667 |