ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
39.20
+0.34 (0.89%)
At close: Sep 11, 2026, 4:00 PM EDT
39.20
0.00 (0.00%)
After-hours: Sep 11, 2026, 8:00 PM EDT
APIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.91 | 39.29 | 38.91 | 39.20 | 39.20 | 0.89% | 53,786 |
| Sep 10, 2026 | 38.63 | 39.02 | 38.63 | 38.86 | 38.86 | -0.88% | 71,140 |
| Sep 9, 2026 | 39.28 | 39.41 | 39.16 | 39.20 | 39.20 | -1.05% | 65,991 |
| Sep 8, 2026 | 39.77 | 39.85 | 39.58 | 39.62 | 39.62 | -0.49% | 43,569 |
| Sep 4, 2026 | 39.66 | 39.90 | 39.56 | 39.81 | 39.81 | 0.50% | 61,530 |
| Sep 3, 2026 | 39.39 | 39.71 | 39.36 | 39.61 | 39.61 | 0.80% | 82,520 |
| Sep 2, 2026 | 39.10 | 40.05 | 39.10 | 39.30 | 39.30 | 0.68% | 73,276 |
| Sep 1, 2026 | 39.27 | 39.35 | 39.00 | 39.03 | 39.03 | -0.66% | 45,246 |
| Aug 31, 2026 | 39.22 | 39.60 | 39.22 | 39.29 | 39.29 | -0.41% | 75,128 |
| Aug 28, 2026 | 39.56 | 39.88 | 39.40 | 39.45 | 39.45 | -0.83% | 189,200 |
| Aug 27, 2026 | 39.70 | 39.78 | 39.51 | 39.78 | 39.78 | 0.32% | 87,784 |
| Aug 26, 2026 | 39.83 | 39.93 | 39.64 | 39.65 | 39.65 | -0.43% | 58,226 |
| Aug 25, 2026 | 39.34 | 39.93 | 39.34 | 39.83 | 39.83 | 0.57% | 84,727 |
| Aug 24, 2026 | 39.52 | 39.71 | 39.40 | 39.60 | 39.60 | -0.42% | 39,463 |
| Aug 21, 2026 | 39.70 | 39.81 | 39.64 | 39.77 | 39.77 | 1.16% | 70,093 |
| Aug 20, 2026 | 39.34 | 39.51 | 39.23 | 39.31 | 39.31 | -0.18% | 52,183 |
| Aug 19, 2026 | 39.51 | 39.60 | 39.36 | 39.38 | 39.38 | 0.48% | 36,106 |
| Aug 18, 2026 | 39.30 | 39.42 | 39.14 | 39.19 | 39.19 | -1.34% | 41,998 |
| Aug 17, 2026 | 39.67 | 39.86 | 39.64 | 39.72 | 39.72 | 0.29% | 57,479 |
| Aug 14, 2026 | 39.51 | 40.00 | 39.51 | 39.61 | 39.61 | -0.13% | 49,571 |
| Aug 13, 2026 | 39.69 | 39.90 | 39.66 | 39.66 | 39.66 | -0.03% | 35,335 |
| Aug 12, 2026 | 39.88 | 39.91 | 39.66 | 39.67 | 39.67 | -0.53% | 33,607 |
| Aug 11, 2026 | 40.00 | 40.20 | 39.68 | 39.88 | 39.88 | -0.42% | 66,471 |
| Aug 10, 2026 | 39.90 | 40.13 | 39.76 | 40.05 | 40.05 | 0.13% | 39,360 |
| Aug 7, 2026 | 39.69 | 40.11 | 39.63 | 40.00 | 40.00 | 1.09% | 46,336 |
| Aug 6, 2026 | 39.68 | 39.85 | 39.54 | 39.57 | 39.57 | -0.13% | 34,404 |
| Aug 5, 2026 | 39.60 | 39.78 | 39.51 | 39.62 | 39.62 | -0.12% | 74,937 |
| Aug 4, 2026 | 39.19 | 39.75 | 39.19 | 39.66 | 39.66 | 0.74% | 39,773 |
| Aug 3, 2026 | 38.88 | 39.37 | 38.88 | 39.37 | 39.37 | 0.77% | 57,982 |
| Jul 31, 2026 | 38.97 | 39.12 | 38.95 | 39.07 | 39.07 | -0.41% | 32,895 |
| Jul 30, 2026 | 38.88 | 39.23 | 38.76 | 39.23 | 39.23 | 2.27% | 31,880 |
| Jul 29, 2026 | 38.01 | 38.40 | 37.95 | 38.36 | 38.36 | 0.03% | 26,672 |
| Jul 28, 2026 | 38.03 | 38.49 | 38.00 | 38.35 | 38.35 | - | 85,783 |
| Jul 27, 2026 | 38.74 | 39.50 | 38.20 | 38.35 | 38.35 | 0.67% | 127,617 |
| Jul 24, 2026 | 38.08 | 38.34 | 37.99 | 38.10 | 38.10 | 0.33% | 38,760 |
| Jul 23, 2026 | 38.23 | 38.23 | 37.92 | 37.97 | 37.97 | -1.54% | 47,816 |
| Jul 22, 2026 | 38.63 | 38.65 | 38.54 | 38.56 | 38.56 | -0.08% | 37,562 |
| Jul 21, 2026 | 38.31 | 38.67 | 38.10 | 38.59 | 38.59 | 1.19% | 101,428 |
| Jul 20, 2026 | 38.20 | 39.47 | 38.12 | 38.14 | 38.14 | -0.24% | 48,751 |
| Jul 17, 2026 | 37.93 | 38.31 | 37.93 | 38.23 | 38.23 | -0.67% | 52,218 |
| Jul 16, 2026 | 38.12 | 38.82 | 38.12 | 38.49 | 38.49 | -0.63% | 66,041 |
| Jul 15, 2026 | 38.70 | 38.75 | 38.47 | 38.74 | 38.74 | 0.48% | 49,096 |
| Jul 14, 2026 | 38.67 | 38.69 | 38.43 | 38.55 | 38.55 | 0.36% | 46,534 |
| Jul 13, 2026 | 38.21 | 38.60 | 37.74 | 38.41 | 38.41 | -1.16% | 46,788 |
| Jul 10, 2026 | 38.43 | 38.94 | 38.43 | 38.86 | 38.86 | 0.05% | 57,570 |
| Jul 9, 2026 | 38.30 | 39.45 | 38.30 | 38.84 | 38.84 | 0.15% | 127,067 |
| Jul 8, 2026 | 38.41 | 39.30 | 38.34 | 38.78 | 38.78 | 0.54% | 1,585,432 |
| Jul 7, 2026 | 38.64 | 38.81 | 38.44 | 38.57 | 38.57 | -1.36% | 35,486 |
| Jul 6, 2026 | 38.50 | 39.15 | 38.50 | 39.10 | 39.10 | 1.47% | 30,040 |
| Jul 2, 2026 | 38.93 | 38.99 | 38.25 | 38.54 | 38.54 | 0.85% | 32,577 |