ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.66
-0.07 (-0.25%)
At close: Feb 2, 2026, 4:00 PM EST
29.66
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 29.64 | 29.69 | 29.62 | 29.66 | 29.66 | -0.25% | 55,433 |
| Jan 30, 2026 | 29.72 | 29.75 | 29.70 | 29.73 | 29.73 | -0.07% | 31,679 |
| Jan 29, 2026 | 29.67 | 29.75 | 29.67 | 29.75 | 29.75 | 0.13% | 64,527 |
| Jan 28, 2026 | 29.72 | 29.72 | 29.65 | 29.71 | 29.71 | -0.05% | 50,303 |
| Jan 27, 2026 | 29.74 | 29.77 | 29.72 | 29.73 | 29.73 | -0.07% | 54,817 |
| Jan 26, 2026 | 29.72 | 29.76 | 29.70 | 29.75 | 29.75 | 0.15% | 74,448 |
| Jan 23, 2026 | 29.68 | 29.70 | 29.65 | 29.70 | 29.70 | 0.10% | 50,060 |
| Jan 22, 2026 | 29.63 | 29.69 | 29.62 | 29.67 | 29.67 | 0.10% | 47,708 |
| Jan 21, 2026 | 29.62 | 29.64 | 29.59 | 29.64 | 29.64 | 0.17% | 50,528 |
| Jan 20, 2026 | 29.59 | 29.62 | 29.57 | 29.59 | 29.59 | -0.34% | 59,186 |
| Jan 16, 2026 | 29.70 | 29.74 | 29.67 | 29.69 | 29.69 | -0.17% | 55,619 |
| Jan 15, 2026 | 29.78 | 29.78 | 29.72 | 29.74 | 29.74 | -0.07% | 56,377 |
| Jan 14, 2026 | 29.74 | 29.78 | 29.74 | 29.76 | 29.76 | 0.17% | 37,274 |
| Jan 13, 2026 | 29.70 | 29.74 | 29.69 | 29.71 | 29.71 | 0.03% | 88,881 |
| Jan 12, 2026 | 29.69 | 29.76 | 29.68 | 29.70 | 29.70 | -0.10% | 58,016 |
| Jan 9, 2026 | 29.70 | 29.74 | 29.69 | 29.73 | 29.73 | 0.21% | 50,098 |
| Jan 8, 2026 | 29.66 | 29.68 | 29.64 | 29.67 | 29.67 | -0.08% | 81,795 |
| Jan 7, 2026 | 29.71 | 29.74 | 29.65 | 29.69 | 29.69 | 0.02% | 75,010 |
| Jan 6, 2026 | 29.65 | 29.70 | 29.64 | 29.69 | 29.69 | 0.02% | 82,641 |
| Jan 5, 2026 | 29.65 | 29.69 | 29.63 | 29.68 | 29.68 | 0.20% | 41,843 |
| Jan 2, 2026 | 29.66 | 29.66 | 29.60 | 29.62 | 29.62 | -0.10% | 38,003 |
| Dec 31, 2025 | 29.67 | 29.70 | 29.64 | 29.65 | 29.65 | -0.20% | 42,456 |
| Dec 30, 2025 | 29.69 | 29.73 | 29.67 | 29.71 | 29.71 | 0.03% | 54,134 |
| Dec 29, 2025 | 29.68 | 29.72 | 29.64 | 29.70 | 29.70 | 0.07% | 39,956 |
| Dec 26, 2025 | 29.71 | 29.71 | 29.65 | 29.68 | 29.68 | 0.04% | 172,240 |
| Dec 24, 2025 | 29.61 | 29.67 | 29.59 | 29.67 | 29.67 | 0.30% | 50,019 |
| Dec 23, 2025 | 29.52 | 29.60 | 29.52 | 29.58 | 29.58 | -0.78% | 49,106 |
| Dec 22, 2025 | 29.83 | 29.84 | 29.80 | 29.81 | 29.56 | -0.07% | 79,719 |
| Dec 19, 2025 | 29.86 | 29.87 | 29.81 | 29.83 | 29.58 | -0.20% | 41,549 |
| Dec 18, 2025 | 29.88 | 29.90 | 29.83 | 29.89 | 29.64 | 0.20% | 29,916 |
| Dec 17, 2025 | 29.80 | 29.83 | 29.80 | 29.83 | 29.58 | 0.03% | 25,505 |
| Dec 16, 2025 | 29.78 | 29.83 | 29.78 | 29.82 | 29.57 | 0.10% | 52,959 |
| Dec 15, 2025 | 29.82 | 29.83 | 29.74 | 29.79 | 29.54 | - | 106,960 |
| Dec 12, 2025 | 29.70 | 29.81 | 29.70 | 29.79 | 29.54 | -0.12% | 88,688 |
| Dec 11, 2025 | 29.86 | 29.87 | 29.81 | 29.83 | 29.58 | 0.06% | 28,575 |
| Dec 10, 2025 | 29.71 | 29.82 | 29.71 | 29.81 | 29.56 | 0.26% | 23,702 |
| Dec 9, 2025 | 29.79 | 29.79 | 29.72 | 29.73 | 29.48 | -0.13% | 58,766 |
| Dec 8, 2025 | 29.74 | 29.78 | 29.72 | 29.77 | 29.52 | -0.05% | 36,999 |
| Dec 5, 2025 | 29.82 | 29.83 | 29.77 | 29.79 | 29.54 | -0.18% | 42,129 |
| Dec 4, 2025 | 29.85 | 29.85 | 29.81 | 29.84 | 29.59 | -0.21% | 36,143 |
| Dec 3, 2025 | 29.87 | 29.91 | 29.86 | 29.90 | 29.65 | 0.17% | 24,548 |
| Dec 2, 2025 | 29.82 | 29.86 | 29.81 | 29.85 | 29.60 | 0.03% | 45,245 |
| Dec 1, 2025 | 29.82 | 29.86 | 29.81 | 29.84 | 29.59 | -0.32% | 38,339 |
| Nov 28, 2025 | 29.96 | 29.96 | 29.91 | 29.94 | 29.69 | -0.35% | 37,671 |
| Nov 26, 2025 | 30.03 | 30.06 | 29.99 | 30.04 | 29.70 | 0.03% | 63,065 |
| Nov 25, 2025 | 29.95 | 30.09 | 29.95 | 30.03 | 29.69 | 0.20% | 47,076 |
| Nov 24, 2025 | 29.96 | 29.99 | 29.93 | 29.97 | 29.63 | 0.17% | 65,146 |
| Nov 21, 2025 | 29.91 | 29.94 | 29.87 | 29.92 | 29.58 | 0.25% | 65,024 |
| Nov 20, 2025 | 29.78 | 29.85 | 29.78 | 29.85 | 29.51 | 0.20% | 65,675 |
| Nov 19, 2025 | 29.83 | 29.83 | 29.78 | 29.79 | 29.45 | -0.08% | 31,581 |