ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
36.11
-0.26 (-0.71%)
Oct 30, 2025, 3:31 PM EDT - Market open

APIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202536.0736.3336.0736.17--0.55%38,196
Oct 29, 202536.8636.8636.2936.3736.37-0.71%55,583
Oct 28, 202536.4736.6336.3836.6336.630.48%81,813
Oct 27, 202536.2736.5436.2736.4636.460.68%66,486
Oct 24, 202536.1136.2536.1136.2136.210.52%59,794
Oct 23, 202535.7336.1235.7336.0236.020.62%38,335
Oct 22, 202536.1636.1635.5935.8035.80-0.08%48,300
Oct 21, 202535.9336.1335.8335.8335.83-1.17%169,474
Oct 20, 202536.1136.3736.0736.2636.260.71%39,864
Oct 17, 202535.5936.0435.5936.0036.000.56%55,350
Oct 16, 202535.8736.1235.7035.8035.800.13%37,229
Oct 15, 202535.6135.9835.5835.7535.750.88%44,878
Oct 14, 202535.1835.7435.1835.4435.44-0.51%48,721
Oct 13, 202535.4035.6935.4035.6235.622.09%23,538
Oct 10, 202535.9535.9534.8834.8934.89-2.84%34,012
Oct 9, 202536.1336.1935.8535.9135.91-0.94%46,781
Oct 8, 202536.1436.3936.1236.2536.250.58%57,897
Oct 7, 202536.5036.5036.0436.0436.04-1.11%53,909
Oct 6, 202536.2436.6236.2436.4436.440.62%61,087
Oct 3, 202536.1236.4236.1236.2236.220.53%44,477
Oct 2, 202536.2136.2135.9136.0336.03-0.28%44,398
Oct 1, 202535.6836.1335.6836.1336.131.80%55,138
Sep 30, 202535.3035.7235.3035.4935.490.28%49,818
Sep 29, 202535.3035.5935.3035.3935.390.51%51,322
Sep 26, 202535.4435.4435.0935.2135.210.23%38,765
Sep 25, 202535.1335.2735.0635.1335.13-0.73%42,948
Sep 24, 202535.3335.6635.3335.3935.39-0.32%82,316
Sep 23, 202535.6935.8235.4935.5035.500.15%49,143
Sep 22, 202535.5435.6135.2935.4535.450.80%43,824
Sep 19, 202535.2535.5935.1735.1735.17-1.24%71,033
Sep 18, 202535.2035.6135.2035.6135.610.61%55,307
Sep 17, 202535.2535.6535.2435.4035.400.30%67,112
Sep 16, 202535.1635.4535.1635.2935.290.09%50,962
Sep 15, 202535.1735.3535.1735.2635.260.74%51,243
Sep 12, 202535.0135.1634.9635.0035.00-0.74%40,597
Sep 11, 202534.9335.2634.9335.2635.261.28%48,251
Sep 10, 202535.0535.0534.7734.8234.820.07%50,520
Sep 9, 202534.9034.9034.6834.7934.790.43%51,667
Sep 8, 202534.7134.7334.4334.6434.640.67%37,535
Sep 5, 202534.4434.4634.1234.4134.410.94%46,823
Sep 4, 202533.8534.0933.7934.0934.090.71%38,082
Sep 3, 202533.8333.9233.7233.8533.850.09%36,671
Sep 2, 202533.6633.8333.5933.8233.82-0.91%54,583
Aug 29, 202534.0234.2833.9634.1334.13-0.41%52,500
Aug 28, 202533.9234.3833.9234.2734.270.46%54,812
Aug 27, 202533.6834.1333.6834.1134.11-0.42%32,333
Aug 26, 202534.1834.3334.1234.2634.260.25%28,225
Aug 25, 202534.4834.5434.1734.1734.17-0.87%52,612
Aug 22, 202534.5234.6234.4334.4734.471.25%52,845
Aug 21, 202534.2634.2633.9534.0534.05-0.31%47,363