ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.46
+0.11 (0.36%)
At close: Mar 25, 2026, 4:00 PM EDT
29.46
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 29.42 | 29.55 | 29.42 | 29.46 | 29.46 | 0.36% | 51,490 |
| Mar 24, 2026 | 29.29 | 29.39 | 29.28 | 29.36 | 29.36 | -0.15% | 72,649 |
| Mar 23, 2026 | 29.37 | 29.44 | 29.33 | 29.40 | 29.40 | 0.17% | 121,857 |
| Mar 20, 2026 | 29.45 | 29.45 | 29.32 | 29.35 | 29.35 | -0.71% | 68,964 |
| Mar 19, 2026 | 29.45 | 29.60 | 29.45 | 29.56 | 29.56 | 0.10% | 59,340 |
| Mar 18, 2026 | 29.60 | 29.62 | 29.51 | 29.53 | 29.53 | -0.40% | 46,841 |
| Mar 17, 2026 | 29.65 | 29.67 | 29.62 | 29.65 | 29.65 | 0.20% | 80,123 |
| Mar 16, 2026 | 29.59 | 29.61 | 29.57 | 29.59 | 29.59 | 0.31% | 121,938 |
| Mar 13, 2026 | 29.52 | 29.60 | 29.47 | 29.50 | 29.50 | -0.06% | 124,708 |
| Mar 12, 2026 | 29.55 | 29.57 | 29.49 | 29.52 | 29.52 | -0.30% | 97,689 |
| Mar 11, 2026 | 29.66 | 29.67 | 29.57 | 29.61 | 29.61 | -0.44% | 53,349 |
| Mar 10, 2026 | 29.77 | 29.85 | 29.73 | 29.74 | 29.74 | -0.17% | 90,801 |
| Mar 9, 2026 | 29.70 | 29.79 | 29.67 | 29.79 | 29.79 | 0.30% | 50,527 |
| Mar 6, 2026 | 29.66 | 29.77 | 29.65 | 29.70 | 29.70 | -0.13% | 35,732 |
| Mar 5, 2026 | 29.76 | 29.77 | 29.70 | 29.74 | 29.74 | -0.40% | 72,324 |
| Mar 4, 2026 | 29.86 | 29.88 | 29.83 | 29.86 | 29.86 | -0.07% | 64,546 |
| Mar 3, 2026 | 29.77 | 29.90 | 29.77 | 29.88 | 29.88 | -0.07% | 53,903 |
| Mar 2, 2026 | 29.93 | 29.93 | 29.86 | 29.90 | 29.90 | -0.73% | 48,481 |
| Feb 27, 2026 | 30.06 | 30.12 | 30.06 | 30.12 | 30.02 | 0.26% | 55,546 |
| Feb 26, 2026 | 30.03 | 30.05 | 30.01 | 30.04 | 29.94 | 0.10% | 34,284 |
| Feb 25, 2026 | 30.01 | 30.02 | 30.00 | 30.01 | 29.91 | - | 32,116 |
| Feb 24, 2026 | 30.02 | 30.03 | 29.99 | 30.01 | 29.91 | -0.02% | 51,438 |
| Feb 23, 2026 | 29.95 | 30.04 | 29.95 | 30.02 | 29.92 | 0.20% | 27,126 |
| Feb 20, 2026 | 29.96 | 29.96 | 29.92 | 29.96 | 29.86 | 0.02% | 54,236 |
| Feb 19, 2026 | 29.94 | 29.96 | 29.93 | 29.95 | 29.85 | 0.02% | 50,878 |
| Feb 18, 2026 | 29.92 | 29.99 | 29.92 | 29.95 | 29.85 | -0.08% | 78,695 |
| Feb 17, 2026 | 30.05 | 30.05 | 29.94 | 29.97 | 29.87 | 0.03% | 75,372 |
| Feb 13, 2026 | 29.95 | 29.98 | 29.93 | 29.96 | 29.86 | 0.20% | 55,524 |
| Feb 12, 2026 | 29.79 | 29.90 | 29.79 | 29.90 | 29.80 | 0.45% | 37,115 |
| Feb 11, 2026 | 29.74 | 29.83 | 29.74 | 29.77 | 29.67 | -0.14% | 47,223 |
| Feb 10, 2026 | 29.80 | 29.82 | 29.79 | 29.81 | 29.72 | 0.17% | 52,084 |
| Feb 9, 2026 | 29.70 | 29.78 | 29.69 | 29.76 | 29.67 | 0.17% | 55,672 |
| Feb 6, 2026 | 29.72 | 29.73 | 29.69 | 29.71 | 29.62 | -0.07% | 54,770 |
| Feb 5, 2026 | 29.70 | 29.75 | 29.68 | 29.73 | 29.64 | 0.34% | 66,161 |
| Feb 4, 2026 | 29.65 | 29.66 | 29.61 | 29.63 | 29.54 | -0.09% | 73,357 |
| Feb 3, 2026 | 29.64 | 29.67 | 29.59 | 29.66 | 29.56 | - | 63,572 |
| Feb 2, 2026 | 29.64 | 29.69 | 29.62 | 29.66 | 29.56 | -0.25% | 55,433 |
| Jan 30, 2026 | 29.72 | 29.75 | 29.70 | 29.73 | 29.59 | -0.07% | 31,679 |
| Jan 29, 2026 | 29.67 | 29.75 | 29.67 | 29.75 | 29.61 | 0.13% | 64,527 |
| Jan 28, 2026 | 29.72 | 29.72 | 29.65 | 29.71 | 29.57 | -0.05% | 50,303 |
| Jan 27, 2026 | 29.74 | 29.77 | 29.72 | 29.73 | 29.59 | -0.07% | 54,817 |
| Jan 26, 2026 | 29.72 | 29.76 | 29.70 | 29.75 | 29.61 | 0.15% | 74,448 |
| Jan 23, 2026 | 29.68 | 29.70 | 29.65 | 29.70 | 29.56 | 0.10% | 50,060 |
| Jan 22, 2026 | 29.63 | 29.69 | 29.62 | 29.67 | 29.53 | 0.10% | 47,708 |
| Jan 21, 2026 | 29.62 | 29.64 | 29.59 | 29.64 | 29.50 | 0.17% | 50,528 |
| Jan 20, 2026 | 29.59 | 29.62 | 29.57 | 29.59 | 29.45 | -0.34% | 59,186 |
| Jan 16, 2026 | 29.70 | 29.74 | 29.67 | 29.69 | 29.55 | -0.17% | 55,619 |
| Jan 15, 2026 | 29.78 | 29.78 | 29.72 | 29.74 | 29.60 | -0.07% | 56,377 |
| Jan 14, 2026 | 29.74 | 29.78 | 29.74 | 29.76 | 29.62 | 0.17% | 37,274 |
| Jan 13, 2026 | 29.70 | 29.74 | 29.69 | 29.71 | 29.57 | 0.03% | 88,881 |