ActivePassive U.S. Equity ETF (APUE)
NYSEARCA: APUE · Real-Time Price · USD
41.14
+0.22 (0.54%)
At close: Oct 8, 2025, 4:00 PM EDT
41.14
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
APUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.05 | 41.19 | 41.05 | 41.13 | - | 0.51% | 52,576 |
| 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 |
| Aug 21, 2025 | 38.79 | 38.92 | 38.70 | 38.78 | 38.78 | -0.46% | 119,143 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.64 | 38.96 | 38.96 | -0.23% | 68,683 |
| Aug 19, 2025 | 39.23 | 39.26 | 38.95 | 39.05 | 39.05 | -0.48% | 97,387 |
| Aug 18, 2025 | 39.17 | 39.25 | 39.15 | 39.24 | 39.24 | 0.03% | 71,019 |
| Aug 15, 2025 | 39.32 | 39.32 | 39.17 | 39.23 | 39.23 | -0.26% | 100,792 |
| Aug 14, 2025 | 39.22 | 39.38 | 39.21 | 39.33 | 39.33 | -0.14% | 75,464 |
| Aug 13, 2025 | 39.34 | 39.39 | 39.23 | 39.39 | 39.39 | 0.51% | 115,867 |
| Aug 12, 2025 | 38.82 | 39.21 | 38.82 | 39.19 | 39.19 | 1.27% | 147,956 |
| Aug 11, 2025 | 38.79 | 38.88 | 38.65 | 38.70 | 38.70 | -0.28% | 108,925 |
| Aug 8, 2025 | 38.77 | 38.82 | 38.66 | 38.81 | 38.81 | 0.78% | 60,825 |
| Aug 7, 2025 | 38.75 | 38.75 | 38.31 | 38.51 | 38.51 | -0.08% | 93,831 |
| Aug 6, 2025 | 38.26 | 38.54 | 38.26 | 38.54 | 38.54 | 0.84% | 74,588 |
| Aug 5, 2025 | 38.45 | 38.45 | 38.18 | 38.22 | 38.22 | -0.49% | 110,768 |
| Aug 4, 2025 | 38.25 | 38.43 | 38.24 | 38.41 | 38.41 | 1.50% | 66,139 |
| Aug 1, 2025 | 38.14 | 38.14 | 37.70 | 37.84 | 37.84 | -1.62% | 86,989 |
| Jul 31, 2025 | 38.92 | 38.93 | 38.40 | 38.46 | 38.46 | -0.41% | 118,029 |
| Jul 30, 2025 | 38.68 | 38.83 | 38.45 | 38.62 | 38.62 | -0.21% | 152,898 |