ActivePassive U.S. Equity ETF (APUE)

APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	42.24	42.78	42.24	42.66	42.66	0.52%	124,998
Jan 30, 2026	42.39	42.52	42.17	42.44	42.44	-0.31%	54,784
Jan 29, 2026	42.67	42.67	42.07	42.57	42.57	-0.09%	94,172
Jan 28, 2026	42.60	42.77	42.58	42.61	42.61	-0.12%	113,995
Jan 27, 2026	42.61	42.74	42.56	42.66	42.66	0.49%	71,580
Jan 26, 2026	42.31	42.55	42.31	42.45	42.45	0.46%	797,825
Jan 23, 2026	42.19	42.37	42.18	42.26	42.26	-0.07%	104,663
Jan 22, 2026	42.31	42.43	42.17	42.28	42.28	0.53%	100,814
Jan 21, 2026	41.72	42.28	41.70	42.06	42.06	1.15%	87,021
Jan 20, 2026	41.77	42.02	41.54	41.58	41.58	-2.01%	136,797
Jan 16, 2026	42.53	42.53	42.34	42.44	42.44	-	58,709
Jan 15, 2026	42.53	42.67	42.43	42.43	42.43	0.30%	95,575
Jan 14, 2026	42.31	42.34	42.08	42.31	42.31	-0.41%	63,697
Jan 13, 2026	42.61	42.67	42.36	42.48	42.48	-0.28%	134,145
Jan 12, 2026	42.27	42.64	42.27	42.60	42.60	0.25%	148,621
Jan 9, 2026	42.23	42.55	42.20	42.50	42.50	0.53%	103,361
Jan 8, 2026	42.16	42.30	42.16	42.27	42.27	0.17%	123,237
Jan 7, 2026	42.34	42.45	42.20	42.20	42.20	-0.38%	54,203
Jan 6, 2026	42.09	42.40	42.09	42.36	42.36	0.71%	111,591
Jan 5, 2026	42.02	42.19	42.01	42.06	42.06	0.74%	82,921
Jan 2, 2026	41.84	41.88	41.58	41.75	41.75	0.19%	71,136
Dec 31, 2025	41.90	41.90	41.66	41.67	41.67	-0.74%	58,484
Dec 30, 2025	41.96	42.04	41.94	41.98	41.98	-0.05%	86,993
Dec 29, 2025	41.99	42.09	41.94	42.00	42.00	-0.47%	114,228
Dec 26, 2025	42.24	42.24	42.13	42.20	42.20	-0.07%	89,194
Dec 24, 2025	42.07	42.28	42.06	42.23	42.23	0.36%	133,901
Dec 23, 2025	41.80	42.08	41.80	42.08	42.08	-0.43%	88,952
Dec 22, 2025	42.14	42.27	42.13	42.26	41.91	0.76%	109,698
Dec 19, 2025	41.71	41.98	41.71	41.94	41.60	0.70%	63,289
Dec 18, 2025	41.64	41.86	41.54	41.65	41.31	0.82%	100,268
Dec 17, 2025	41.74	41.77	41.28	41.31	40.97	-1.05%	144,972
Dec 16, 2025	41.80	41.84	41.51	41.75	41.41	-0.36%	111,113
Dec 15, 2025	41.92	41.94	41.79	41.90	41.56	-0.04%	213,974
Dec 12, 2025	42.33	42.33	41.82	41.92	41.57	-1.10%	136,350
Dec 11, 2025	42.10	42.40	42.03	42.38	42.03	0.19%	91,771
Dec 10, 2025	41.87	42.37	41.87	42.30	41.95	0.93%	85,093
Dec 9, 2025	41.96	42.08	41.91	41.91	41.57	-0.10%	117,376
Dec 8, 2025	42.11	42.11	41.87	41.95	41.61	-0.36%	120,735
Dec 5, 2025	42.08	42.21	42.01	42.10	41.75	0.31%	132,537
Dec 4, 2025	42.04	42.04	41.85	41.97	41.63	0.02%	87,186
Dec 3, 2025	41.74	42.01	41.74	41.96	41.62	0.45%	86,319
Dec 2, 2025	41.77	41.91	41.72	41.77	41.43	0.14%	96,852
Dec 1, 2025	41.58	41.86	41.58	41.71	41.37	-0.52%	71,598
Nov 28, 2025	41.74	41.93	41.74	41.93	41.59	0.46%	73,083
Nov 26, 2025	41.56	41.84	41.54	41.74	41.40	0.80%	104,552
Nov 25, 2025	41.00	41.47	40.91	41.41	41.07	1.05%	132,625
Nov 24, 2025	40.67	41.02	40.59	40.98	40.64	1.61%	114,217
Nov 21, 2025	40.07	40.64	39.92	40.33	40.00	1.10%	145,373
Nov 20, 2025	41.09	41.28	39.87	39.89	39.56	-1.65%	133,995
Nov 19, 2025	40.37	40.76	40.31	40.56	40.23	0.43%	72,198

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.