ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
29.74
-0.44 (-1.46%)
Apr 3, 2025, 3:59 PM EDT - Market closed
APIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.89 | 29.89 | 29.64 | 29.78 | - | -1.33% | 19,137 |
| Apr 2, 2025 | 29.69 | 30.29 | 29.69 | 30.18 | 30.18 | 0.47% | 69,341 |
| Apr 1, 2025 | 29.92 | 30.24 | 29.88 | 30.04 | 30.04 | -0.07% | 71,957 |
| Mar 31, 2025 | 29.72 | 30.43 | 29.72 | 30.06 | 30.06 | -0.63% | 57,993 |
| Mar 28, 2025 | 30.34 | 30.42 | 30.21 | 30.25 | 30.25 | -1.08% | 41,610 |
| Mar 27, 2025 | 30.35 | 30.92 | 30.35 | 30.58 | 30.58 | -0.05% | 56,237 |
| Mar 26, 2025 | 30.90 | 30.94 | 30.48 | 30.60 | 30.60 | -0.99% | 56,633 |
| Mar 25, 2025 | 30.80 | 31.00 | 30.76 | 30.90 | 30.90 | 1.41% | 60,665 |
| Mar 24, 2025 | 30.89 | 30.95 | 30.24 | 30.47 | 30.47 | -1.46% | 65,044 |
| Mar 21, 2025 | 30.97 | 30.97 | 30.71 | 30.92 | 30.92 | -0.67% | 61,258 |
| Mar 20, 2025 | 31.00 | 32.23 | 30.95 | 31.13 | 31.13 | -0.57% | 76,071 |
| Mar 19, 2025 | 31.23 | 31.46 | 31.15 | 31.31 | 31.31 | 0.16% | 93,880 |
| Mar 18, 2025 | 31.12 | 31.36 | 31.12 | 31.26 | 31.26 | -0.06% | 207,818 |
| Mar 17, 2025 | 31.14 | 31.42 | 31.11 | 31.28 | 31.28 | 1.00% | 126,664 |
| Mar 14, 2025 | 30.47 | 31.23 | 30.47 | 30.97 | 30.97 | 2.31% | 56,797 |
| Mar 13, 2025 | 30.47 | 30.50 | 30.24 | 30.27 | 30.27 | -0.69% | 71,900 |
| Mar 12, 2025 | 31.17 | 31.17 | 30.33 | 30.48 | 30.48 | -0.13% | 61,569 |
| Mar 11, 2025 | 30.38 | 30.59 | 30.13 | 30.52 | 30.52 | 0.63% | 68,832 |
| Mar 10, 2025 | 30.54 | 31.37 | 30.14 | 30.33 | 30.33 | -3.25% | 73,100 |
| Mar 7, 2025 | 31.11 | 31.35 | 30.94 | 31.35 | 31.35 | 0.74% | 48,576 |
| Mar 6, 2025 | 31.17 | 31.29 | 30.90 | 31.12 | 31.12 | -0.99% | 128,354 |
| Mar 5, 2025 | 30.66 | 31.54 | 30.61 | 31.43 | 31.43 | 3.20% | 119,704 |
| Mar 4, 2025 | 30.19 | 30.70 | 30.03 | 30.46 | 30.46 | 0.31% | 92,985 |
| Mar 3, 2025 | 30.68 | 30.81 | 30.06 | 30.36 | 30.36 | 0.03% | 59,701 |
| Feb 28, 2025 | 30.24 | 30.35 | 30.03 | 30.35 | 30.35 | 0.23% | 47,569 |
| Feb 27, 2025 | 30.90 | 30.90 | 30.03 | 30.28 | 30.28 | -1.37% | 87,025 |
| Feb 26, 2025 | 30.69 | 30.96 | 30.66 | 30.70 | 30.70 | 0.75% | 73,554 |
| Feb 25, 2025 | 30.53 | 30.63 | 30.37 | 30.47 | 30.47 | 0.66% | 45,983 |
| Feb 24, 2025 | 30.63 | 30.63 | 30.27 | 30.27 | 30.27 | -1.08% | 136,558 |
| Feb 21, 2025 | 30.87 | 31.13 | 30.56 | 30.60 | 30.60 | -0.20% | 112,403 |
| Feb 20, 2025 | 30.63 | 31.64 | 30.58 | 30.66 | 30.66 | 0.52% | 60,821 |
| Feb 19, 2025 | 30.64 | 30.79 | 30.46 | 30.50 | 30.50 | -0.88% | 40,458 |
| Feb 18, 2025 | 30.72 | 31.15 | 30.72 | 30.77 | 30.77 | 0.33% | 71,346 |
| Feb 14, 2025 | 30.99 | 30.99 | 30.55 | 30.67 | 30.67 | 0.76% | 87,507 |
| Feb 13, 2025 | 30.27 | 30.52 | 30.24 | 30.44 | 30.44 | 0.53% | 54,581 |
| Feb 12, 2025 | 30.00 | 30.29 | 29.91 | 30.28 | 30.28 | 0.66% | 57,157 |
| Feb 11, 2025 | 30.13 | 30.16 | 29.91 | 30.08 | 30.08 | 0.17% | 50,433 |
| Feb 10, 2025 | 29.95 | 30.04 | 29.92 | 30.03 | 30.03 | 0.87% | 68,537 |
| Feb 7, 2025 | 30.03 | 30.05 | 29.68 | 29.77 | 29.77 | -0.60% | 75,948 |
| Feb 6, 2025 | 29.93 | 30.00 | 29.85 | 29.95 | 29.95 | 0.54% | 71,590 |
| Feb 5, 2025 | 29.62 | 30.09 | 29.61 | 29.79 | 29.79 | 1.05% | 74,695 |
| Feb 4, 2025 | 29.52 | 29.57 | 29.41 | 29.48 | 29.48 | 1.24% | 42,650 |
| Feb 3, 2025 | 28.57 | 29.31 | 28.57 | 29.12 | 29.12 | -1.32% | 36,366 |
| Jan 31, 2025 | 30.00 | 30.00 | 29.50 | 29.51 | 29.51 | -1.04% | 73,598 |
| Jan 30, 2025 | 29.41 | 30.05 | 29.41 | 29.82 | 29.82 | 1.60% | 34,122 |
| Jan 29, 2025 | 29.19 | 29.52 | 28.82 | 29.35 | 29.35 | 0.03% | 100,080 |
| Jan 28, 2025 | 29.17 | 29.47 | 28.96 | 29.34 | 29.34 | -0.34% | 83,724 |
| Jan 27, 2025 | 29.30 | 29.44 | 29.16 | 29.44 | 29.44 | -0.51% | 72,614 |
| Jan 24, 2025 | 29.61 | 29.78 | 29.42 | 29.59 | 29.59 | 0.85% | 121,770 |
| Jan 23, 2025 | 29.07 | 29.34 | 29.07 | 29.34 | 29.34 | 0.62% | 62,110 |