ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
29.87
+0.11 (0.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed
APIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.72 | 30.33 | 29.72 | 30.26 | 30.26 | 1.30% | 48,975 |
| Apr 23, 2025 | 30.04 | 30.19 | 29.81 | 29.87 | 29.87 | 0.37% | 71,183 |
| Apr 22, 2025 | 29.10 | 29.90 | 29.10 | 29.76 | 29.76 | 3.14% | 104,695 |
| Apr 21, 2025 | 28.76 | 29.14 | 28.73 | 28.86 | 28.86 | -1.45% | 96,396 |
| Apr 17, 2025 | 29.29 | 29.40 | 29.04 | 29.28 | 29.28 | 1.24% | 67,369 |
| Apr 16, 2025 | 29.00 | 29.18 | 28.72 | 28.92 | 28.92 | -0.64% | 82,867 |
| Apr 15, 2025 | 29.09 | 29.21 | 28.97 | 29.11 | 29.11 | 1.16% | 101,130 |
| Apr 14, 2025 | 28.59 | 29.05 | 28.37 | 28.77 | 28.77 | 1.01% | 134,926 |
| Apr 11, 2025 | 27.87 | 28.66 | 27.84 | 28.48 | 28.48 | 2.24% | 91,751 |
| Apr 10, 2025 | 27.92 | 28.05 | 27.36 | 27.86 | 27.86 | -1.76% | 56,493 |
| Apr 9, 2025 | 26.41 | 29.58 | 26.28 | 28.36 | 28.36 | 7.34% | 77,912 |
| Apr 8, 2025 | 27.53 | 27.53 | 26.18 | 26.42 | 26.42 | -0.90% | 123,811 |
| Apr 7, 2025 | 26.35 | 27.72 | 26.35 | 26.66 | 26.66 | -3.84% | 179,897 |
| Apr 4, 2025 | 28.34 | 28.53 | 27.59 | 27.72 | 27.72 | -6.78% | 84,141 |
| Apr 3, 2025 | 29.89 | 30.09 | 29.61 | 29.74 | 29.74 | -1.46% | 75,517 |
| 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 |