ActivePassive Core Bond ETF (APCB)

NYSEARCA: APCB · Real-Time Price · USD

28.68

+0.01 (0.03%)

At close: Nov 9, 2026, 4:00 PM EST

28.68

0.00 (0.00%)

After-hours: Nov 9, 2026, 4:10 PM EST

APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.72	28.72	28.61	28.68	28.68	0.03%	49,606
Nov 6, 2026	28.67	28.73	28.65	28.67	28.67	-0.05%	58,855
Nov 5, 2026	28.63	28.70	28.62	28.68	28.68	0.12%	84,191
Nov 4, 2026	28.58	28.68	28.52	28.65	28.65	0.49%	57,575
Nov 3, 2026	28.57	28.57	28.49	28.51	28.51	-0.21%	91,253
Nov 2, 2026	28.59	28.63	28.55	28.56	28.56	0.07%	84,484
Oct 30, 2026	28.63	28.65	28.61	28.65	28.54	0.28%	38,102
Oct 29, 2026	28.58	28.60	28.52	28.57	28.46	0.20%	107,062
Oct 28, 2026	28.55	28.57	28.49	28.52	28.41	-0.12%	38,034
Oct 27, 2026	28.53	28.56	28.51	28.55	28.44	0.04%	45,521
Oct 26, 2026	28.52	28.57	28.52	28.54	28.43	0.14%	51,792
Oct 23, 2026	28.52	28.53	28.49	28.50	28.39	-0.14%	32,907
Oct 22, 2026	28.44	28.58	28.44	28.54	28.43	0.67%	74,279
Oct 21, 2026	28.41	28.41	28.30	28.35	28.24	-0.21%	36,447
Oct 20, 2026	28.31	28.41	28.31	28.41	28.30	0.43%	85,809
Oct 19, 2026	28.36	28.37	28.27	28.29	28.18	-0.28%	29,630
Oct 16, 2026	28.35	28.45	28.34	28.37	28.26	-0.16%	79,402
Oct 15, 2026	28.46	28.48	28.37	28.42	28.31	0.53%	75,597
Oct 14, 2026	28.13	28.29	28.13	28.27	28.16	-0.05%	47,446
Oct 13, 2026	28.30	28.30	28.24	28.28	28.17	0.05%	32,088
Oct 12, 2026	28.17	28.31	28.15	28.27	28.16	0.11%	53,042
Oct 9, 2026	28.21	28.25	28.18	28.24	28.13	-0.02%	53,501
Oct 8, 2026	28.09	28.26	28.06	28.24	28.13	0.57%	141,906
Oct 7, 2026	27.98	28.11	27.98	28.08	27.98	-0.07%	40,301
Oct 6, 2026	28.09	28.14	28.07	28.10	28.00	0.21%	29,545
Oct 5, 2026	28.09	28.09	27.98	28.04	27.94	-0.23%	84,618
Oct 2, 2026	28.25	28.25	28.10	28.11	28.00	-0.14%	48,126
Oct 1, 2026	28.04	28.18	28.01	28.15	28.04	0.25%	58,594
Sep 30, 2026	28.19	28.21	28.07	28.10	27.97	-0.28%	70,929
Sep 29, 2026	28.18	28.18	28.10	28.18	28.05	-0.04%	62,684
Sep 28, 2026	28.20	28.22	28.14	28.19	28.06	-0.49%	64,841
Sep 25, 2026	28.28	28.34	28.21	28.33	28.20	0.14%	93,656
Sep 24, 2026	28.39	28.39	28.27	28.29	28.16	-0.32%	63,576
Sep 23, 2026	28.55	28.55	28.33	28.38	28.25	-0.67%	75,290
Sep 22, 2026	28.58	28.74	28.54	28.57	28.44	-0.07%	42,471
Sep 21, 2026	28.56	28.61	28.54	28.59	28.46	0.30%	96,212
Sep 18, 2026	28.52	28.52	28.49	28.51	28.37	-0.37%	23,941
Sep 17, 2026	28.60	28.61	28.55	28.61	28.48	0.46%	59,612
Sep 16, 2026	28.53	28.61	28.48	28.48	28.35	-0.14%	50,998
Sep 15, 2026	28.45	28.52	28.43	28.52	28.39	0.21%	70,765
Sep 14, 2026	28.46	28.53	28.42	28.46	28.33	-0.21%	51,483
Sep 11, 2026	28.61	28.61	28.50	28.52	28.39	-0.11%	82,019
Sep 10, 2026	28.59	28.62	28.55	28.55	28.42	-0.59%	57,404
Sep 9, 2026	28.75	28.78	28.70	28.72	28.59	-0.19%	125,970
Sep 8, 2026	28.81	28.82	28.76	28.77	28.64	-0.18%	55,588
Sep 4, 2026	28.82	28.86	28.82	28.83	28.69	0.12%	55,887
Sep 3, 2026	28.83	28.95	28.78	28.79	28.66	0.14%	40,993
Sep 2, 2026	28.74	28.75	28.70	28.75	28.62	0.16%	89,290
Sep 1, 2026	28.76	28.78	28.70	28.71	28.57	-0.34%	34,591
Aug 31, 2026	28.86	28.88	28.84	28.88	28.67	-0.07%	81,767