ActivePassive U.S. Equity ETF (APUE)
NYSEARCA: APUE · Real-Time Price · USD
41.60
+0.10 (0.24%)
At close: Oct 31, 2025, 4:00 PM EDT
41.60
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
APUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.73 | 41.75 | 41.42 | 41.60 | 41.60 | 0.24% | 121,102 |
| Oct 30, 2025 | 41.65 | 41.78 | 41.45 | 41.50 | 41.50 | -0.84% | 81,445 |
| Oct 29, 2025 | 42.00 | 42.01 | 41.64 | 41.85 | 41.85 | - | 142,226 |
| Oct 28, 2025 | 41.89 | 41.96 | 41.76 | 41.85 | 41.85 | 0.05% | 201,021 |
| Oct 27, 2025 | 41.66 | 41.84 | 41.66 | 41.83 | 41.83 | 1.06% | 158,102 |
| Oct 24, 2025 | 41.33 | 41.45 | 41.33 | 41.39 | 41.39 | 0.78% | 77,870 |
| Oct 23, 2025 | 40.80 | 41.13 | 40.80 | 41.07 | 41.07 | 0.66% | 83,788 |
| Oct 22, 2025 | 41.09 | 41.09 | 40.55 | 40.80 | 40.80 | -0.62% | 108,790 |
| Oct 21, 2025 | 40.99 | 41.13 | 40.95 | 41.06 | 41.06 | 0.04% | 265,236 |
| Oct 20, 2025 | 40.74 | 41.07 | 40.74 | 41.04 | 41.04 | 1.08% | 99,374 |
| Oct 17, 2025 | 40.54 | 40.66 | 40.23 | 40.60 | 40.60 | 0.53% | 84,454 |
| Oct 16, 2025 | 40.76 | 40.82 | 40.18 | 40.39 | 40.39 | -0.77% | 100,911 |
| Oct 15, 2025 | 40.77 | 40.97 | 40.39 | 40.70 | 40.70 | 0.42% | 84,025 |
| Oct 14, 2025 | 40.12 | 40.70 | 40.12 | 40.53 | 40.53 | -0.01% | 111,316 |
| Oct 13, 2025 | 40.40 | 40.59 | 40.31 | 40.54 | 40.54 | 1.64% | 44,987 |
| Oct 10, 2025 | 41.11 | 41.11 | 39.88 | 39.88 | 39.88 | -2.76% | 84,405 |
| Oct 9, 2025 | 41.17 | 41.17 | 40.90 | 41.01 | 41.01 | -0.32% | 121,689 |
| Oct 8, 2025 | 41.05 | 41.19 | 41.05 | 41.14 | 41.14 | 0.54% | 99,222 |
| Oct 7, 2025 | 41.13 | 41.18 | 40.83 | 40.92 | 40.92 | -0.41% | 115,401 |
| Oct 6, 2025 | 41.08 | 41.16 | 40.99 | 41.09 | 41.09 | 0.28% | 137,920 |
| Oct 3, 2025 | 40.97 | 41.17 | 40.94 | 40.98 | 40.98 | 0.02% | 86,187 |
| Oct 2, 2025 | 40.96 | 40.97 | 40.78 | 40.97 | 40.97 | 0.14% | 104,094 |
| Oct 1, 2025 | 40.65 | 40.93 | 40.63 | 40.91 | 40.91 | 0.32% | 106,263 |
| Sep 30, 2025 | 40.55 | 40.78 | 40.49 | 40.78 | 40.78 | 0.37% | 101,443 |
| Sep 29, 2025 | 40.66 | 40.69 | 40.50 | 40.63 | 40.63 | 0.25% | 103,550 |
| Sep 26, 2025 | 40.39 | 40.53 | 40.30 | 40.53 | 40.53 | 0.69% | 117,281 |
| Sep 25, 2025 | 40.20 | 40.35 | 40.11 | 40.25 | 40.25 | -0.67% | 101,119 |
| Sep 24, 2025 | 40.67 | 40.67 | 40.41 | 40.52 | 40.52 | -0.20% | 182,314 |
| Sep 23, 2025 | 40.78 | 40.90 | 40.57 | 40.60 | 40.60 | -0.49% | 114,201 |
| Sep 22, 2025 | 40.57 | 40.86 | 40.57 | 40.80 | 40.80 | 0.27% | 94,162 |
| Sep 19, 2025 | 40.58 | 40.70 | 40.47 | 40.69 | 40.69 | 0.37% | 68,685 |
| Sep 18, 2025 | 40.39 | 40.62 | 40.39 | 40.54 | 40.54 | 0.52% | 100,977 |
| Sep 17, 2025 | 40.32 | 40.45 | 40.16 | 40.33 | 40.33 | - | 110,971 |
| Sep 16, 2025 | 40.41 | 40.41 | 40.28 | 40.33 | 40.33 | -0.07% | 111,441 |
| Sep 15, 2025 | 40.32 | 40.40 | 40.31 | 40.36 | 40.36 | 0.47% | 116,914 |
| Sep 12, 2025 | 40.22 | 40.29 | 40.17 | 40.17 | 40.17 | -0.15% | 89,131 |
| Sep 11, 2025 | 39.97 | 40.27 | 39.97 | 40.23 | 40.23 | 0.95% | 115,773 |
| Sep 10, 2025 | 40.00 | 40.05 | 39.77 | 39.85 | 39.85 | 0.25% | 127,256 |
| Sep 9, 2025 | 39.71 | 39.76 | 39.58 | 39.75 | 39.75 | 0.08% | 102,147 |
| Sep 8, 2025 | 39.72 | 39.76 | 39.61 | 39.72 | 39.72 | 0.35% | 66,800 |
| Sep 5, 2025 | 39.85 | 39.85 | 39.42 | 39.58 | 39.58 | -0.32% | 100,476 |
| Sep 4, 2025 | 39.41 | 39.71 | 39.35 | 39.71 | 39.71 | 0.86% | 80,715 |
| Sep 3, 2025 | 39.32 | 39.37 | 39.15 | 39.37 | 39.37 | 0.43% | 79,075 |
| Sep 2, 2025 | 38.96 | 39.20 | 38.86 | 39.20 | 39.20 | -0.61% | 95,947 |
| Aug 29, 2025 | 39.56 | 39.58 | 39.34 | 39.44 | 39.44 | -0.70% | 72,289 |
| Aug 28, 2025 | 39.59 | 39.73 | 39.52 | 39.72 | 39.72 | 0.40% | 108,917 |
| Aug 27, 2025 | 39.56 | 39.62 | 39.50 | 39.56 | 39.56 | 0.13% | 65,609 |
| Aug 26, 2025 | 39.32 | 39.51 | 39.31 | 39.51 | 39.51 | 0.48% | 60,877 |
| Aug 25, 2025 | 39.39 | 39.45 | 39.29 | 39.32 | 39.32 | -0.42% | 81,907 |
| Aug 22, 2025 | 39.01 | 39.51 | 39.01 | 39.49 | 39.49 | 1.82% | 71,457 |