ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
36.25
+0.21 (0.58%)
At close: Oct 8, 2025, 4:00 PM EDT
36.25
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
APIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 36.14 | 36.39 | 36.14 | 36.25 | - | 0.58% | 48,163 |
| Oct 7, 2025 | 36.50 | 36.50 | 36.04 | 36.04 | 36.04 | -1.11% | 53,909 |
| Oct 6, 2025 | 36.24 | 36.62 | 36.24 | 36.44 | 36.44 | 0.62% | 61,087 |
| Oct 3, 2025 | 36.12 | 36.42 | 36.12 | 36.22 | 36.22 | 0.53% | 44,477 |
| Oct 2, 2025 | 36.21 | 36.21 | 35.91 | 36.03 | 36.03 | -0.28% | 44,398 |
| Oct 1, 2025 | 35.68 | 36.13 | 35.68 | 36.13 | 36.13 | 1.80% | 55,138 |
| Sep 30, 2025 | 35.30 | 35.72 | 35.30 | 35.49 | 35.49 | 0.28% | 49,818 |
| Sep 29, 2025 | 35.30 | 35.59 | 35.30 | 35.39 | 35.39 | 0.51% | 51,322 |
| Sep 26, 2025 | 35.44 | 35.44 | 35.09 | 35.21 | 35.21 | 0.23% | 38,765 |
| Sep 25, 2025 | 35.13 | 35.27 | 35.06 | 35.13 | 35.13 | -0.73% | 42,948 |
| Sep 24, 2025 | 35.33 | 35.66 | 35.33 | 35.39 | 35.39 | -0.32% | 82,316 |
| Sep 23, 2025 | 35.69 | 35.82 | 35.49 | 35.50 | 35.50 | 0.15% | 49,143 |
| Sep 22, 2025 | 35.54 | 35.61 | 35.29 | 35.45 | 35.45 | 0.80% | 43,824 |
| Sep 19, 2025 | 35.25 | 35.59 | 35.17 | 35.17 | 35.17 | -1.24% | 71,033 |
| Sep 18, 2025 | 35.20 | 35.61 | 35.20 | 35.61 | 35.61 | 0.61% | 55,307 |
| Sep 17, 2025 | 35.25 | 35.65 | 35.24 | 35.40 | 35.40 | 0.30% | 67,112 |
| Sep 16, 2025 | 35.16 | 35.45 | 35.16 | 35.29 | 35.29 | 0.09% | 50,962 |
| Sep 15, 2025 | 35.17 | 35.35 | 35.17 | 35.26 | 35.26 | 0.74% | 51,243 |
| Sep 12, 2025 | 35.01 | 35.16 | 34.96 | 35.00 | 35.00 | -0.74% | 40,597 |
| Sep 11, 2025 | 34.93 | 35.26 | 34.93 | 35.26 | 35.26 | 1.28% | 48,251 |
| Sep 10, 2025 | 35.05 | 35.05 | 34.77 | 34.82 | 34.82 | 0.07% | 50,520 |
| Sep 9, 2025 | 34.90 | 34.90 | 34.68 | 34.79 | 34.79 | 0.43% | 51,667 |
| Sep 8, 2025 | 34.71 | 34.73 | 34.43 | 34.64 | 34.64 | 0.67% | 37,535 |
| Sep 5, 2025 | 34.44 | 34.46 | 34.12 | 34.41 | 34.41 | 0.94% | 46,823 |
| Sep 4, 2025 | 33.85 | 34.09 | 33.79 | 34.09 | 34.09 | 0.71% | 38,082 |
| Sep 3, 2025 | 33.83 | 33.92 | 33.72 | 33.85 | 33.85 | 0.09% | 36,671 |
| Sep 2, 2025 | 33.66 | 33.83 | 33.59 | 33.82 | 33.82 | -0.91% | 54,583 |
| Aug 29, 2025 | 34.02 | 34.28 | 33.96 | 34.13 | 34.13 | -0.41% | 52,500 |
| Aug 28, 2025 | 33.92 | 34.38 | 33.92 | 34.27 | 34.27 | 0.46% | 54,812 |
| Aug 27, 2025 | 33.68 | 34.13 | 33.68 | 34.11 | 34.11 | -0.42% | 32,333 |
| Aug 26, 2025 | 34.18 | 34.33 | 34.12 | 34.26 | 34.26 | 0.25% | 28,225 |
| Aug 25, 2025 | 34.48 | 34.54 | 34.17 | 34.17 | 34.17 | -0.87% | 52,612 |
| Aug 22, 2025 | 34.52 | 34.62 | 34.43 | 34.47 | 34.47 | 1.25% | 52,845 |
| Aug 21, 2025 | 34.26 | 34.26 | 33.95 | 34.05 | 34.05 | -0.31% | 47,363 |
| Aug 20, 2025 | 34.06 | 34.25 | 34.04 | 34.15 | 34.15 | 0.26% | 35,365 |
| Aug 19, 2025 | 34.11 | 34.24 | 34.06 | 34.06 | 34.06 | -0.26% | 40,115 |
| Aug 18, 2025 | 35.16 | 35.16 | 34.10 | 34.15 | 34.15 | - | 39,580 |
| Aug 15, 2025 | 34.38 | 34.38 | 34.12 | 34.15 | 34.15 | -0.06% | 46,132 |
| Aug 14, 2025 | 33.91 | 34.17 | 33.91 | 34.17 | 34.17 | -0.35% | 56,026 |
| Aug 13, 2025 | 33.92 | 34.29 | 33.92 | 34.29 | 34.29 | 1.33% | 68,612 |
| Aug 12, 2025 | 33.42 | 34.05 | 33.42 | 33.84 | 33.84 | 0.86% | 81,976 |
| Aug 11, 2025 | 33.68 | 33.68 | 33.45 | 33.55 | 33.55 | -0.53% | 51,106 |
| Aug 8, 2025 | 33.56 | 33.75 | 33.52 | 33.73 | 33.73 | 1.02% | 32,577 |
| Aug 7, 2025 | 33.64 | 33.64 | 33.30 | 33.39 | 33.39 | 0.24% | 49,199 |
| Aug 6, 2025 | 33.08 | 33.46 | 33.08 | 33.31 | 33.31 | 0.63% | 66,505 |
| Aug 5, 2025 | 32.99 | 33.11 | 32.92 | 33.10 | 33.10 | 0.38% | 44,721 |
| Aug 4, 2025 | 32.80 | 33.02 | 32.80 | 32.98 | 32.98 | 1.09% | 29,950 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.37 | 32.62 | 32.62 | -0.40% | 65,475 |
| Jul 31, 2025 | 32.78 | 32.99 | 32.74 | 32.75 | 32.75 | -1.00% | 51,332 |
| Jul 30, 2025 | 33.23 | 33.30 | 33.01 | 33.08 | 33.08 | -1.19% | 40,550 |