ActivePassive International Equity ETF (APIE)

APIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	36.98	37.35	36.94	37.16	37.16	1.31%	76,536
Jan 9, 2026	36.69	36.77	36.53	36.68	36.68	0.44%	66,010
Jan 8, 2026	36.38	36.52	36.26	36.52	36.52	0.47%	75,164
Jan 7, 2026	36.46	36.52	36.35	36.35	36.35	-0.84%	34,560
Jan 6, 2026	36.50	36.80	36.50	36.66	36.66	0.40%	57,803
Jan 5, 2026	36.22	36.64	36.20	36.51	36.51	1.05%	45,170
Jan 2, 2026	35.81	36.21	35.81	36.13	36.13	1.75%	35,211
Dec 31, 2025	35.98	35.98	35.51	35.51	35.51	-0.64%	31,050
Dec 30, 2025	35.70	35.80	35.65	35.74	35.74	0.43%	41,541
Dec 29, 2025	35.73	35.73	35.49	35.59	35.59	-0.38%	42,908
Dec 26, 2025	35.67	35.81	35.63	35.72	35.72	-0.22%	69,511
Dec 24, 2025	35.75	35.84	35.67	35.80	35.80	0.85%	258,348
Dec 23, 2025	35.73	35.73	35.43	35.50	35.50	-3.08%	38,001
Dec 22, 2025	36.61	36.73	36.56	36.63	35.31	0.47%	55,382
Dec 19, 2025	36.31	36.72	36.31	36.46	35.15	0.25%	33,588
Dec 18, 2025	36.10	36.43	36.10	36.37	35.06	1.28%	51,221
Dec 17, 2025	36.29	36.41	35.90	35.91	34.62	-0.94%	51,534
Dec 16, 2025	36.70	36.70	36.15	36.25	34.95	-0.57%	50,376
Dec 15, 2025	37.00	37.00	36.45	36.46	35.15	0.22%	109,873
Dec 12, 2025	36.59	36.78	36.28	36.38	35.07	-0.84%	91,420
Dec 11, 2025	36.40	36.80	36.40	36.69	35.37	0.43%	31,216
Dec 10, 2025	36.11	36.69	36.11	36.53	35.22	1.06%	25,977
Dec 9, 2025	36.23	36.28	36.15	36.15	34.85	-0.30%	42,857
Dec 8, 2025	36.14	36.37	36.11	36.26	34.95	0.17%	72,002
Dec 5, 2025	36.50	36.65	36.20	36.20	34.90	-0.26%	43,588
Dec 4, 2025	36.20	36.47	36.20	36.29	34.99	-0.10%	52,767
Dec 3, 2025	36.18	36.34	36.13	36.33	35.02	0.50%	44,153
Dec 2, 2025	35.87	36.15	35.87	36.15	34.85	0.58%	50,669
Dec 1, 2025	35.79	36.15	35.79	35.94	34.65	-0.28%	24,132
Nov 28, 2025	35.97	36.18	35.97	36.04	34.74	0.30%	30,284
Nov 26, 2025	35.92	36.11	35.78	35.93	34.64	0.94%	47,989
Nov 25, 2025	35.21	35.63	35.21	35.60	34.32	1.22%	63,415
Nov 24, 2025	35.12	35.36	35.08	35.17	33.90	0.19%	57,364
Nov 21, 2025	35.04	35.23	34.66	35.11	33.84	1.52%	63,273
Nov 20, 2025	35.77	35.77	34.58	34.58	33.34	-1.62%	62,394
Nov 19, 2025	35.11	35.39	35.00	35.15	33.88	-0.38%	35,671

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.