ActivePassive International Equity ETF (APIE)

APIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	35.33	35.63	35.30	35.38	35.38	1.38%	50,205
Mar 24, 2026	34.41	35.08	34.41	34.90	34.90	-0.09%	66,714
Mar 23, 2026	34.85	35.31	34.75	34.93	34.93	2.10%	71,160
Mar 20, 2026	34.77	34.77	34.13	34.21	34.21	-2.62%	62,822
Mar 19, 2026	34.72	35.34	34.72	35.13	35.13	-0.50%	72,075
Mar 18, 2026	35.82	35.86	35.31	35.31	35.31	-2.26%	48,446
Mar 17, 2026	35.78	36.28	35.78	36.13	36.13	0.13%	49,080
Mar 16, 2026	35.95	36.11	35.76	36.08	36.08	1.81%	69,498
Mar 13, 2026	35.62	35.93	35.26	35.44	35.44	-0.37%	70,395
Mar 12, 2026	35.93	35.95	35.53	35.57	35.57	-2.55%	60,673
Mar 11, 2026	36.10	36.50	36.10	36.50	36.50	-0.22%	49,262
Mar 10, 2026	36.25	37.07	36.25	36.58	36.58	0.99%	64,945
Mar 9, 2026	35.20	36.30	35.15	36.22	36.22	1.00%	42,274
Mar 6, 2026	35.47	36.10	35.47	35.86	35.86	-1.06%	31,082
Mar 5, 2026	36.25	36.69	35.96	36.24	36.24	-1.99%	55,654
Mar 4, 2026	36.59	37.23	36.59	36.98	36.98	0.38%	39,273
Mar 3, 2026	36.66	36.98	35.96	36.84	36.84	-2.59%	49,983
Mar 2, 2026	37.45	38.18	37.36	37.82	37.82	-1.82%	45,332
Feb 27, 2026	38.35	38.75	38.35	38.52	38.52	-0.42%	38,328
Feb 26, 2026	38.84	38.84	38.40	38.68	38.68	-0.74%	31,839
Feb 25, 2026	38.75	39.06	38.75	38.97	38.97	0.72%	39,028
Feb 24, 2026	38.62	38.79	38.52	38.69	38.69	0.64%	86,241
Feb 23, 2026	38.47	38.84	38.34	38.45	38.45	-0.59%	58,131
Feb 20, 2026	37.93	38.76	37.93	38.68	38.68	1.22%	57,389
Feb 19, 2026	38.14	38.34	38.11	38.21	38.21	-0.65%	46,374
Feb 18, 2026	38.12	38.66	38.12	38.46	38.46	0.60%	76,108
Feb 17, 2026	38.12	38.45	38.02	38.23	38.23	-0.23%	70,960
Feb 13, 2026	38.25	38.52	38.19	38.32	38.32	-0.43%	59,746
Feb 12, 2026	38.81	38.83	38.26	38.49	38.49	-0.73%	60,678
Feb 11, 2026	38.64	38.96	38.54	38.77	38.77	0.78%	56,414
Feb 10, 2026	38.33	38.65	38.33	38.47	38.47	0.29%	48,815
Feb 9, 2026	38.04	38.50	38.04	38.36	38.36	0.76%	49,428
Feb 6, 2026	37.76	38.08	37.76	38.07	38.07	2.43%	47,481
Feb 5, 2026	36.84	37.35	36.84	37.17	37.17	-0.83%	53,294
Feb 4, 2026	37.79	37.84	37.16	37.48	37.48	0.01%	60,098
Feb 3, 2026	37.51	37.76	37.17	37.48	37.47	-0.75%	73,091
Feb 2, 2026	37.53	38.28	37.52	37.76	37.76	1.21%	59,458
Jan 30, 2026	37.72	37.75	37.27	37.31	37.31	-1.48%	29,893
Jan 29, 2026	37.86	38.09	37.44	37.87	37.87	0.16%	43,142
Jan 28, 2026	37.73	38.00	37.69	37.81	37.81	-0.68%	58,297
Jan 27, 2026	37.91	38.11	37.84	38.07	38.07	1.30%	71,770
Jan 26, 2026	37.22	37.65	37.22	37.58	37.58	0.77%	77,675
Jan 23, 2026	37.17	37.36	37.13	37.29	37.29	0.41%	52,475
Jan 22, 2026	36.91	37.24	36.91	37.14	37.14	0.81%	50,384
Jan 21, 2026	36.51	37.01	36.51	36.84	36.84	0.88%	59,770
Jan 20, 2026	36.39	36.76	36.36	36.52	36.52	-1.43%	81,637
Jan 16, 2026	37.03	37.18	37.01	37.05	37.05	-0.19%	28,878
Jan 15, 2026	37.31	37.42	37.12	37.12	37.12	0.27%	40,882
Jan 14, 2026	36.91	37.10	36.91	37.02	37.02	0.24%	36,154
Jan 13, 2026	36.99	37.20	36.87	36.93	36.93	-0.61%	76,576

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.