ActivePassive U.S. Equity ETF (APUE)

APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.08	42.21	42.01	42.10	42.10	0.31%	132,537
Dec 4, 2025	42.04	42.04	41.85	41.97	41.97	0.02%	87,186
Dec 3, 2025	41.74	42.01	41.74	41.96	41.96	0.45%	86,319
Dec 2, 2025	41.77	41.91	41.72	41.77	41.77	0.14%	96,852
Dec 1, 2025	41.58	41.86	41.58	41.71	41.71	-0.52%	71,598
Nov 28, 2025	41.74	41.93	41.74	41.93	41.93	0.46%	73,083
Nov 26, 2025	41.56	41.84	41.54	41.74	41.74	0.80%	104,552
Nov 25, 2025	41.00	41.47	40.91	41.41	41.41	1.05%	132,625
Nov 24, 2025	40.67	41.02	40.59	40.98	40.98	1.61%	114,217
Nov 21, 2025	40.07	40.64	39.92	40.33	40.33	1.10%	145,373
Nov 20, 2025	41.09	41.28	39.87	39.89	39.89	-1.65%	133,995
Nov 19, 2025	40.37	40.76	40.31	40.56	40.56	0.43%	72,198
Nov 18, 2025	40.41	40.63	40.12	40.39	40.39	-0.55%	78,858
Nov 17, 2025	40.89	41.15	40.45	40.61	40.61	-1.07%	120,018
Nov 14, 2025	40.60	41.26	40.55	41.05	41.05	-0.01%	109,225
Nov 13, 2025	41.54	41.65	41.00	41.05	41.05	-1.69%	125,048
Nov 12, 2025	41.88	41.88	41.68	41.76	41.76	0.06%	81,267
Nov 11, 2025	41.56	41.79	41.53	41.74	41.74	0.11%	113,894
Nov 10, 2025	41.39	41.73	41.32	41.69	41.69	1.66%	109,353
Nov 7, 2025	40.63	41.04	40.46	41.01	41.01	0.07%	164,482
Nov 6, 2025	41.18	41.26	40.91	40.98	40.98	-1.03%	86,292
Nov 5, 2025	41.16	41.58	41.16	41.41	41.41	0.54%	136,435
Nov 4, 2025	41.17	41.48	41.16	41.19	41.19	-1.15%	147,969
Nov 3, 2025	41.62	41.71	41.60	41.67	41.67	0.16%	79,102
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

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.