ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.05
+0.13 (0.43%)
At close: Aug 4, 2026, 4:00 PM EDT
29.05
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:10 PM EDT
APCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 29.00 | 29.07 | 29.00 | 29.06 | - | 0.47% | 60,370 |
| Aug 3, 2026 | 28.88 | 28.94 | 28.88 | 28.92 | 28.92 | 0.25% | 90,215 |
| Jul 31, 2026 | 28.97 | 29.00 | 28.91 | 28.95 | 28.85 | -0.21% | 37,224 |
| Jul 30, 2026 | 29.01 | 29.03 | 28.99 | 29.01 | 28.91 | 0.12% | 48,641 |
| Jul 29, 2026 | 29.02 | 29.13 | 28.97 | 28.97 | 28.87 | -0.37% | 43,149 |
| Jul 28, 2026 | 29.05 | 29.16 | 29.04 | 29.08 | 28.98 | 0.22% | 50,168 |
| Jul 27, 2026 | 29.02 | 29.04 | 29.01 | 29.02 | 28.91 | 0.12% | 63,270 |
| Jul 24, 2026 | 28.99 | 29.02 | 28.97 | 28.98 | 28.88 | 0.09% | 62,419 |
| Jul 23, 2026 | 28.95 | 29.01 | 28.87 | 28.96 | 28.85 | -0.26% | 49,355 |
| Jul 22, 2026 | 29.05 | 29.07 | 29.01 | 29.03 | 28.93 | -0.14% | 40,585 |
| Jul 21, 2026 | 29.08 | 29.09 | 28.98 | 29.07 | 28.97 | -0.17% | 53,969 |
| Jul 20, 2026 | 29.18 | 29.18 | 29.10 | 29.12 | 29.02 | -0.24% | 46,626 |
| Jul 17, 2026 | 29.22 | 29.22 | 29.16 | 29.19 | 29.09 | 0.14% | 75,548 |
| Jul 16, 2026 | 29.11 | 29.17 | 29.11 | 29.15 | 29.05 | -0.14% | 42,071 |
| Jul 15, 2026 | 29.15 | 29.19 | 29.15 | 29.19 | 29.09 | 0.17% | 63,783 |
| Jul 14, 2026 | 29.12 | 29.14 | 29.10 | 29.14 | 29.04 | 0.21% | 79,909 |
| Jul 13, 2026 | 29.14 | 29.14 | 29.07 | 29.08 | 28.98 | -0.32% | 34,271 |
| Jul 10, 2026 | 29.20 | 29.20 | 29.16 | 29.17 | 29.07 | - | 51,341 |
| Jul 9, 2026 | 29.13 | 29.20 | 29.13 | 29.17 | 29.07 | -0.03% | 67,156 |
| Jul 8, 2026 | 29.13 | 29.19 | 29.09 | 29.18 | 29.08 | -0.07% | 2,631,065 |
| Jul 7, 2026 | 29.23 | 29.24 | 29.19 | 29.20 | 29.10 | -0.44% | 43,409 |
| Jul 6, 2026 | 29.30 | 29.33 | 29.13 | 29.33 | 29.23 | - | 106,640 |
| Jul 2, 2026 | 29.29 | 29.36 | 29.28 | 29.33 | 29.23 | 0.18% | 42,042 |
| Jul 1, 2026 | 29.23 | 29.30 | 29.23 | 29.28 | 29.17 | -0.15% | 73,006 |
| Jun 30, 2026 | 29.48 | 29.50 | 29.42 | 29.43 | 29.22 | -0.28% | 56,542 |
| Jun 29, 2026 | 29.49 | 29.55 | 29.48 | 29.51 | 29.30 | 0.14% | 47,029 |
| Jun 26, 2026 | 29.46 | 29.49 | 29.45 | 29.47 | 29.26 | -0.07% | 55,023 |
| Jun 25, 2026 | 29.51 | 29.52 | 29.47 | 29.49 | 29.28 | 0.08% | 57,505 |
| Jun 24, 2026 | 29.45 | 29.49 | 29.45 | 29.47 | 29.26 | 0.29% | 48,266 |
| Jun 23, 2026 | 29.35 | 29.43 | 29.35 | 29.38 | 29.17 | 0.14% | 45,881 |
| Jun 22, 2026 | 29.34 | 29.38 | 29.31 | 29.34 | 29.13 | -0.17% | 56,305 |
| Jun 18, 2026 | 29.44 | 29.45 | 29.38 | 29.39 | 29.18 | 0.22% | 27,645 |
| Jun 17, 2026 | 29.44 | 29.44 | 29.32 | 29.33 | 29.12 | -0.36% | 61,398 |
| Jun 16, 2026 | 29.40 | 29.45 | 29.40 | 29.43 | 29.22 | 0.14% | 64,011 |
| Jun 15, 2026 | 29.41 | 29.43 | 29.37 | 29.39 | 29.18 | 0.03% | 45,303 |
| Jun 12, 2026 | 29.34 | 29.41 | 29.31 | 29.38 | 29.17 | -0.02% | 49,647 |
| Jun 11, 2026 | 29.22 | 29.39 | 29.22 | 29.39 | 29.18 | 0.59% | 55,440 |
| Jun 10, 2026 | 29.25 | 29.26 | 29.20 | 29.22 | 29.01 | -0.13% | 36,655 |
| Jun 9, 2026 | 29.23 | 29.26 | 29.15 | 29.26 | 29.05 | 0.29% | 83,309 |
| Jun 8, 2026 | 29.20 | 29.22 | 29.17 | 29.17 | 28.96 | -0.15% | 49,931 |
| Jun 5, 2026 | 29.22 | 29.26 | 29.19 | 29.21 | 29.01 | -0.34% | 43,830 |
| Jun 4, 2026 | 29.30 | 29.34 | 29.30 | 29.32 | 29.11 | 0.09% | 50,940 |
| Jun 3, 2026 | 29.30 | 29.31 | 29.25 | 29.29 | 29.08 | -0.20% | 36,465 |
| Jun 2, 2026 | 29.36 | 29.36 | 29.33 | 29.35 | 29.14 | 0.07% | 43,450 |
| Jun 1, 2026 | 29.24 | 29.37 | 29.24 | 29.33 | 29.12 | -0.02% | 59,862 |
| May 29, 2026 | 29.42 | 29.47 | 29.42 | 29.44 | 29.13 | 0.14% | 45,593 |
| May 28, 2026 | 29.33 | 29.41 | 29.33 | 29.40 | 29.09 | 0.12% | 30,531 |
| May 27, 2026 | 29.37 | 29.37 | 29.34 | 29.36 | 29.05 | 0.14% | 30,453 |
| May 26, 2026 | 29.32 | 29.34 | 29.29 | 29.32 | 29.01 | 0.27% | 70,975 |
| May 22, 2026 | 29.26 | 29.26 | 29.17 | 29.24 | 28.93 | 0.07% | 83,001 |