ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
29.96
+0.01 (0.03%)
Oct 25, 2024, 3:59 PM EDT - Market closed
APIE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 29.95 | 29.97 | 29.76 | 29.95 | 29.95 | 0.37% | 28,429 |
Oct 23, 2024 | 29.61 | 29.95 | 29.61 | 29.84 | 29.84 | -0.73% | 28,432 |
Oct 22, 2024 | 29.77 | 30.07 | 29.77 | 30.06 | 30.06 | -0.36% | 26,032 |
Oct 21, 2024 | 30.23 | 30.27 | 30.06 | 30.17 | 30.17 | -0.85% | 36,175 |
Oct 18, 2024 | 30.40 | 30.49 | 30.25 | 30.43 | 30.43 | 0.66% | 31,268 |
Oct 17, 2024 | 30.26 | 30.28 | 29.77 | 30.23 | 30.23 | 0.67% | 42,779 |
Oct 16, 2024 | 29.88 | 30.13 | 29.88 | 30.03 | 30.03 | 0.35% | 59,980 |
Oct 15, 2024 | 30.20 | 30.20 | 29.90 | 29.93 | 29.93 | -1.92% | 31,491 |
Oct 14, 2024 | 30.55 | 30.55 | 30.45 | 30.51 | 30.51 | 0.40% | 33,473 |
Oct 11, 2024 | 29.96 | 30.51 | 29.66 | 30.39 | 30.39 | 0.30% | 40,581 |
Oct 10, 2024 | 29.88 | 30.30 | 29.84 | 30.30 | 30.30 | 0.20% | 27,311 |
Oct 9, 2024 | 30.14 | 30.63 | 30.11 | 30.24 | 30.24 | 0.07% | 48,904 |
Oct 8, 2024 | 30.23 | 30.27 | 30.17 | 30.22 | 30.22 | -1.44% | 43,053 |
Oct 7, 2024 | 30.65 | 30.71 | 30.45 | 30.66 | 30.66 | 0.43% | 40,283 |
Oct 4, 2024 | 30.28 | 30.94 | 30.28 | 30.53 | 30.53 | 0.63% | 48,147 |
Oct 3, 2024 | 30.34 | 30.44 | 30.27 | 30.34 | 30.34 | -1.07% | 40,900 |
Oct 2, 2024 | 30.46 | 30.68 | 30.46 | 30.67 | 30.67 | 0.49% | 35,847 |
Oct 1, 2024 | 30.46 | 30.58 | 30.27 | 30.52 | 30.52 | -0.72% | 70,388 |
Sep 30, 2024 | 30.53 | 30.98 | 30.50 | 30.74 | 30.74 | -0.76% | 86,492 |
Sep 27, 2024 | 30.97 | 31.34 | 30.97 | 30.97 | 30.97 | -0.15% | 36,051 |
Sep 26, 2024 | 30.98 | 31.04 | 30.69 | 31.02 | 31.02 | 1.54% | 64,132 |
Sep 25, 2024 | 30.22 | 30.56 | 30.04 | 30.55 | 30.55 | 0.96% | 67,265 |
Sep 24, 2024 | 29.90 | 30.37 | 29.90 | 30.26 | 30.26 | 1.51% | 60,832 |
Sep 23, 2024 | 29.56 | 29.91 | 29.56 | 29.81 | 29.81 | 0.03% | 34,728 |
Sep 20, 2024 | 30.04 | 30.20 | 29.64 | 29.80 | 29.80 | -0.50% | 80,838 |
Sep 19, 2024 | 30.07 | 30.08 | 29.82 | 29.95 | 29.95 | 2.08% | 54,393 |
Sep 18, 2024 | 29.34 | 29.60 | 29.33 | 29.34 | 29.34 | -0.47% | 49,826 |
Sep 17, 2024 | 29.54 | 29.60 | 29.35 | 29.48 | 29.48 | -0.44% | 72,461 |
Sep 16, 2024 | 29.41 | 29.77 | 29.38 | 29.61 | 29.61 | 0.20% | 39,469 |
Sep 13, 2024 | 29.50 | 30.12 | 29.39 | 29.55 | 29.55 | 1.16% | 36,892 |
Sep 12, 2024 | 29.03 | 29.29 | 29.03 | 29.21 | 29.21 | 0.53% | 31,087 |
Sep 11, 2024 | 28.61 | 29.07 | 28.61 | 29.06 | 29.06 | 0.93% | 71,954 |
Sep 10, 2024 | 28.70 | 28.96 | 28.62 | 28.79 | 28.79 | -0.24% | 67,882 |
Sep 9, 2024 | 28.84 | 28.98 | 28.83 | 28.86 | 28.86 | 0.62% | 31,519 |
Sep 6, 2024 | 29.02 | 29.02 | 28.62 | 28.68 | 28.68 | -1.40% | 28,998 |
Sep 5, 2024 | 29.23 | 29.33 | 29.06 | 29.09 | 29.09 | -0.41% | 34,091 |
Sep 4, 2024 | 29.25 | 29.33 | 29.16 | 29.21 | 29.21 | -0.31% | 22,953 |
Sep 3, 2024 | 29.57 | 29.57 | 29.27 | 29.30 | 29.30 | -1.88% | 33,922 |
Aug 30, 2024 | 29.86 | 29.87 | 29.64 | 29.86 | 29.86 | 0.50% | 33,910 |
Aug 29, 2024 | 29.83 | 30.18 | 29.70 | 29.71 | 29.71 | 0.21% | 33,048 |
Aug 28, 2024 | 29.70 | 29.73 | 29.49 | 29.65 | 29.65 | -0.17% | 36,962 |
Aug 27, 2024 | 29.65 | 29.82 | 29.64 | 29.70 | 29.70 | 0.34% | 48,663 |
Aug 26, 2024 | 29.63 | 29.73 | 29.58 | 29.60 | 29.60 | -0.64% | 54,782 |
Aug 23, 2024 | 29.38 | 29.85 | 29.38 | 29.79 | 29.79 | 1.29% | 65,205 |
Aug 22, 2024 | 29.82 | 29.82 | 29.33 | 29.41 | 29.41 | -0.66% | 26,213 |
Aug 21, 2024 | 29.50 | 29.67 | 29.47 | 29.60 | 29.60 | 0.83% | 42,638 |
Aug 20, 2024 | 29.48 | 29.50 | 29.32 | 29.36 | 29.36 | -0.58% | 58,317 |
Aug 19, 2024 | 29.42 | 29.59 | 29.40 | 29.53 | 29.53 | 0.99% | 45,424 |
Aug 16, 2024 | 29.19 | 29.32 | 29.18 | 29.24 | 29.24 | 0.03% | 40,971 |
Aug 15, 2024 | 29.02 | 29.40 | 28.91 | 29.23 | 29.23 | 1.49% | 46,159 |
Aug 14, 2024 | 28.61 | 28.80 | 28.60 | 28.80 | 28.80 | - | 52,393 |
Aug 13, 2024 | 28.35 | 28.92 | 28.35 | 28.80 | 28.80 | 1.95% | 50,766 |
Aug 12, 2024 | 28.19 | 28.35 | 28.15 | 28.25 | 28.25 | 0.18% | 21,103 |
Aug 9, 2024 | 28.00 | 28.29 | 28.00 | 28.20 | 28.20 | 0.04% | 27,621 |
Aug 8, 2024 | 27.80 | 28.19 | 27.75 | 28.19 | 28.19 | 2.03% | 47,907 |
Aug 7, 2024 | 28.03 | 28.06 | 27.63 | 27.63 | 27.63 | 0.04% | 57,425 |
Aug 6, 2024 | 27.49 | 27.71 | 27.46 | 27.62 | 27.62 | 1.12% | 1,347,343 |
Aug 5, 2024 | 26.53 | 27.52 | 26.53 | 27.32 | 27.32 | -1.92% | 28,395 |
Aug 2, 2024 | 28.41 | 28.41 | 27.75 | 27.85 | 27.85 | -1.91% | 33,510 |
Aug 1, 2024 | 28.88 | 28.99 | 28.27 | 28.39 | 28.39 | -2.20% | 33,300 |
Jul 31, 2024 | 28.79 | 29.21 | 28.79 | 29.03 | 29.03 | 1.49% | 52,982 |
Jul 30, 2024 | 28.61 | 28.61 | 28.49 | 28.60 | 28.60 | -0.09% | 47,014 |
Jul 29, 2024 | 28.63 | 28.86 | 28.59 | 28.63 | 28.63 | -0.62% | 45,101 |
Jul 26, 2024 | 28.67 | 28.85 | 28.59 | 28.81 | 28.81 | 1.12% | 42,121 |
Jul 25, 2024 | 28.48 | 28.69 | 28.24 | 28.49 | 28.49 | -0.11% | 39,620 |
Jul 24, 2024 | 28.87 | 28.87 | 28.40 | 28.52 | 28.52 | -1.66% | 53,751 |
Jul 23, 2024 | 28.92 | 29.17 | 28.88 | 29.00 | 29.00 | -0.70% | 22,749 |
Jul 22, 2024 | 28.77 | 29.74 | 28.77 | 29.21 | 29.21 | 1.65% | 75,943 |
Jul 19, 2024 | 28.82 | 28.84 | 28.72 | 28.73 | 28.73 | -0.93% | 35,274 |
Jul 18, 2024 | 29.16 | 29.28 | 28.84 | 29.00 | 29.00 | -0.68% | 37,076 |
Jul 17, 2024 | 29.30 | 29.38 | 29.17 | 29.20 | 29.20 | -0.95% | 35,928 |
Jul 16, 2024 | 29.39 | 29.52 | 29.37 | 29.48 | 29.48 | 0.34% | 28,597 |
Jul 15, 2024 | 29.64 | 29.64 | 29.37 | 29.38 | 29.38 | -2.00% | 30,102 |
Jul 12, 2024 | 29.73 | 29.98 | 29.66 | 29.98 | 29.98 | 1.80% | 41,871 |
Jul 11, 2024 | 29.27 | 29.47 | 29.27 | 29.45 | 29.45 | 0.44% | 29,401 |
Jul 10, 2024 | 29.29 | 29.32 | 28.84 | 29.32 | 29.32 | 1.28% | 49,986 |
Jul 9, 2024 | 29.06 | 29.08 | 28.92 | 28.95 | 28.95 | -0.65% | 49,584 |
Jul 8, 2024 | 29.11 | 29.18 | 29.06 | 29.14 | 29.14 | 0.21% | 21,252 |
Jul 5, 2024 | 29.05 | 29.24 | 28.98 | 29.08 | 29.08 | 0.17% | 31,739 |
Jul 3, 2024 | 28.66 | 29.13 | 28.66 | 29.03 | 29.03 | 1.50% | 29,548 |
Jul 2, 2024 | 28.42 | 28.72 | 28.42 | 28.60 | 28.60 | 0.35% | 29,200 |
Jul 1, 2024 | 28.65 | 28.70 | 28.46 | 28.50 | 28.50 | 0.14% | 68,577 |
Jun 28, 2024 | 28.66 | 28.66 | 28.44 | 28.46 | 28.46 | 0.04% | 36,752 |
Jun 27, 2024 | 28.51 | 28.57 | 28.42 | 28.45 | 28.45 | -0.11% | 38,276 |
Jun 26, 2024 | 28.50 | 28.94 | 28.46 | 28.48 | 28.48 | -1.76% | 33,728 |
Jun 25, 2024 | 28.74 | 29.01 | 28.47 | 28.99 | 28.99 | 1.33% | 34,984 |
Jun 24, 2024 | 28.56 | 28.74 | 28.54 | 28.61 | 28.61 | 0.70% | 50,942 |
Jun 21, 2024 | 28.42 | 28.49 | 28.40 | 28.41 | 28.41 | -0.84% | 65,619 |
Jun 20, 2024 | 28.30 | 28.76 | 28.30 | 28.65 | 28.65 | 0.24% | 27,972 |
Jun 18, 2024 | 28.63 | 28.86 | 28.49 | 28.58 | 28.58 | 0.32% | 67,388 |
Jun 17, 2024 | 28.31 | 28.61 | 28.27 | 28.49 | 28.49 | 0.67% | 49,423 |
Jun 14, 2024 | 28.36 | 28.42 | 28.21 | 28.30 | 28.30 | -1.19% | 23,129 |
Jun 13, 2024 | 28.62 | 28.96 | 28.55 | 28.64 | 28.64 | -1.38% | 58,792 |
Jun 12, 2024 | 29.44 | 29.44 | 28.91 | 29.04 | 29.04 | 1.50% | 56,828 |
Jun 11, 2024 | 28.58 | 28.79 | 28.54 | 28.61 | 28.61 | -1.17% | 66,039 |
Jun 10, 2024 | 28.89 | 29.23 | 28.74 | 28.95 | 28.95 | 0.49% | 76,028 |
Jun 7, 2024 | 28.80 | 29.06 | 28.80 | 28.81 | 28.81 | -1.37% | 90,069 |
Jun 6, 2024 | 29.13 | 29.31 | 29.07 | 29.21 | 29.21 | 0.34% | 32,185 |
Jun 5, 2024 | 28.94 | 29.11 | 28.89 | 29.11 | 29.11 | 1.36% | 40,499 |
Jun 4, 2024 | 28.77 | 28.81 | 28.63 | 28.72 | 28.72 | 0.74% | 33,530 |