ActivePassive U.S. Equity ETF (APUE)
NYSEARCA: APUE · Real-Time Price · USD
35.59
-0.53 (-1.47%)
At close: Feb 27, 2025, 3:59 PM
35.60
+0.01 (0.03%)
After-hours: Feb 27, 2025, 4:10 PM EST
APUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 36.27 | 36.45 | 36.01 | 36.12 | 36.12 | -0.03% | 159,140 |
| Feb 25, 2025 | 36.32 | 36.32 | 35.90 | 36.13 | 36.13 | -0.33% | 111,468 |
| Feb 24, 2025 | 36.53 | 36.62 | 36.24 | 36.25 | 36.25 | -0.58% | 164,364 |
| Feb 21, 2025 | 36.97 | 36.97 | 36.41 | 36.46 | 36.46 | -1.74% | 214,124 |
| Feb 20, 2025 | 37.05 | 37.12 | 36.94 | 37.11 | 37.11 | -0.63% | 87,085 |
| Feb 19, 2025 | 37.14 | 37.34 | 37.11 | 37.34 | 37.34 | 0.32% | 61,302 |
| Feb 18, 2025 | 37.18 | 37.22 | 37.05 | 37.22 | 37.22 | 0.11% | 106,973 |
| Feb 14, 2025 | 37.17 | 37.21 | 37.14 | 37.18 | 37.18 | 0.05% | 181,591 |
| Feb 13, 2025 | 36.94 | 37.17 | 36.90 | 37.16 | 37.16 | 1.07% | 96,422 |
| Feb 12, 2025 | 36.63 | 36.81 | 36.61 | 36.77 | 36.77 | -0.34% | 104,451 |
| Feb 11, 2025 | 36.78 | 36.93 | 36.78 | 36.89 | 36.89 | -0.01% | 87,025 |
| Feb 10, 2025 | 36.81 | 36.95 | 36.81 | 36.89 | 36.89 | 0.44% | 115,267 |
| Feb 7, 2025 | 37.09 | 37.14 | 36.68 | 36.73 | 36.73 | -1.00% | 167,743 |
| Feb 6, 2025 | 37.00 | 37.10 | 36.86 | 37.10 | 37.10 | 0.30% | 157,297 |
| Feb 5, 2025 | 36.78 | 36.99 | 36.68 | 36.99 | 36.99 | 0.46% | 200,752 |
| Feb 4, 2025 | 36.59 | 36.83 | 36.56 | 36.82 | 36.82 | 0.79% | 85,737 |
| Feb 3, 2025 | 36.16 | 36.67 | 35.79 | 36.53 | 36.53 | -0.73% | 86,898 |
| Jan 31, 2025 | 37.18 | 37.25 | 36.75 | 36.80 | 36.80 | -0.67% | 137,443 |
| Jan 30, 2025 | 36.88 | 37.11 | 36.86 | 37.05 | 37.05 | 0.71% | 54,157 |
| Jan 29, 2025 | 36.87 | 36.91 | 36.66 | 36.79 | 36.79 | -0.43% | 159,799 |
| Jan 28, 2025 | 36.71 | 37.03 | 36.59 | 36.95 | 36.95 | 0.76% | 254,668 |
| Jan 27, 2025 | 36.33 | 36.72 | 36.33 | 36.67 | 36.67 | -1.35% | 133,965 |
| Jan 24, 2025 | 37.27 | 37.35 | 37.09 | 37.17 | 37.17 | -0.16% | 242,214 |
| Jan 23, 2025 | 37.00 | 37.23 | 37.00 | 37.23 | 37.23 | 0.35% | 113,880 |
| Jan 22, 2025 | 37.02 | 37.14 | 37.02 | 37.10 | 37.10 | 0.65% | 893,302 |
| Jan 21, 2025 | 36.67 | 36.86 | 36.63 | 36.86 | 36.86 | 1.04% | 67,814 |
| Jan 17, 2025 | 36.53 | 36.61 | 36.42 | 36.48 | 36.48 | 0.91% | 72,471 |
| Jan 16, 2025 | 36.26 | 36.29 | 36.13 | 36.15 | 36.15 | -0.22% | 130,504 |
| Jan 15, 2025 | 36.09 | 36.27 | 36.03 | 36.23 | 36.23 | 1.86% | 92,981 |
| Jan 14, 2025 | 35.65 | 35.68 | 35.36 | 35.57 | 35.57 | 0.20% | 87,667 |
| Jan 13, 2025 | 35.17 | 35.50 | 35.12 | 35.50 | 35.50 | 0.20% | 94,995 |
| Jan 10, 2025 | 35.73 | 35.73 | 35.36 | 35.43 | 35.43 | -1.42% | 107,450 |
| Jan 8, 2025 | 35.89 | 36.03 | 35.75 | 35.94 | 35.94 | - | 74,328 |
| Jan 7, 2025 | 36.38 | 36.42 | 35.80 | 35.94 | 35.94 | -0.91% | 89,142 |
| Jan 6, 2025 | 36.35 | 36.55 | 36.19 | 36.27 | 36.27 | 0.42% | 81,064 |
| Jan 3, 2025 | 35.88 | 36.13 | 35.77 | 36.12 | 36.12 | 1.20% | 54,841 |
| Jan 2, 2025 | 35.97 | 35.97 | 35.46 | 35.69 | 35.69 | -0.20% | 106,513 |
| Dec 31, 2024 | 35.93 | 36.00 | 35.67 | 35.76 | 35.76 | -0.42% | 89,370 |
| Dec 30, 2024 | 35.85 | 36.08 | 35.66 | 35.91 | 35.91 | -0.94% | 92,322 |
| Dec 27, 2024 | 36.27 | 36.27 | 36.03 | 36.25 | 36.25 | -1.12% | 50,272 |
| Dec 26, 2024 | 36.52 | 36.69 | 36.51 | 36.66 | 36.66 | 0.16% | 62,495 |
| Dec 24, 2024 | 36.29 | 36.62 | 36.29 | 36.60 | 36.60 | 1.02% | 121,734 |
| Dec 23, 2024 | 36.05 | 36.30 | 35.90 | 36.23 | 36.23 | -0.28% | 74,431 |
| Dec 20, 2024 | 35.73 | 36.59 | 35.73 | 36.33 | 36.05 | 1.06% | 151,364 |
| Dec 19, 2024 | 36.29 | 36.34 | 35.93 | 35.95 | 35.67 | -0.19% | 85,542 |
| Dec 18, 2024 | 37.09 | 37.22 | 36.02 | 36.02 | 35.74 | -2.86% | 117,925 |
| Dec 17, 2024 | 37.16 | 37.18 | 37.03 | 37.08 | 36.79 | -0.56% | 80,430 |
| Dec 16, 2024 | 37.28 | 37.38 | 37.26 | 37.29 | 37.00 | 0.43% | 165,425 |
| Dec 13, 2024 | 37.27 | 37.32 | 37.05 | 37.13 | 36.84 | -0.16% | 45,916 |
| Dec 12, 2024 | 37.30 | 37.33 | 37.15 | 37.19 | 36.90 | -0.53% | 249,302 |
| Dec 11, 2024 | 37.34 | 37.49 | 37.32 | 37.39 | 37.10 | 0.81% | 80,464 |
| Dec 10, 2024 | 37.24 | 37.26 | 37.07 | 37.09 | 36.80 | -0.32% | 117,515 |
| Dec 9, 2024 | 37.41 | 37.44 | 37.18 | 37.21 | 36.92 | -0.62% | 106,472 |
| Dec 6, 2024 | 37.48 | 37.51 | 37.38 | 37.44 | 37.15 | 0.25% | 72,109 |
| Dec 5, 2024 | 37.45 | 37.49 | 37.35 | 37.35 | 37.06 | -0.27% | 101,873 |
| Dec 4, 2024 | 37.31 | 37.46 | 37.31 | 37.45 | 37.16 | 0.48% | 88,881 |
| Dec 3, 2024 | 37.21 | 37.31 | 37.15 | 37.27 | 36.98 | 0.06% | 117,506 |
| Dec 2, 2024 | 37.22 | 37.29 | 37.16 | 37.25 | 36.96 | 0.24% | 89,069 |
| Nov 29, 2024 | 37.10 | 37.24 | 37.10 | 37.16 | 36.87 | 0.47% | 78,763 |
| Nov 27, 2024 | 37.07 | 37.13 | 36.93 | 36.99 | 36.70 | -0.20% | 116,508 |
| Nov 26, 2024 | 36.97 | 37.09 | 36.92 | 37.06 | 36.77 | 0.41% | 106,760 |
| Nov 25, 2024 | 36.95 | 37.03 | 36.84 | 36.91 | 36.63 | 0.45% | 90,236 |
| Nov 22, 2024 | 36.62 | 36.79 | 36.62 | 36.75 | 36.46 | 0.56% | 172,235 |
| Nov 21, 2024 | 36.45 | 36.63 | 36.19 | 36.54 | 36.26 | 0.63% | 108,395 |
| Nov 20, 2024 | 36.28 | 36.32 | 36.01 | 36.31 | 36.03 | 0.06% | 143,015 |
| Nov 19, 2024 | 35.96 | 36.34 | 35.96 | 36.29 | 36.01 | 0.17% | 101,737 |
| Nov 18, 2024 | 36.08 | 36.29 | 36.07 | 36.23 | 35.95 | 0.50% | 132,016 |
| Nov 15, 2024 | 36.34 | 36.34 | 35.98 | 36.05 | 35.77 | -1.42% | 111,361 |
| Nov 14, 2024 | 36.77 | 36.80 | 36.52 | 36.57 | 36.29 | -0.46% | 97,005 |
| Nov 13, 2024 | 36.80 | 36.90 | 36.69 | 36.74 | 36.46 | -0.16% | 120,158 |
| Nov 12, 2024 | 36.91 | 36.91 | 36.60 | 36.80 | 36.52 | -0.18% | 92,071 |
| Nov 11, 2024 | 36.89 | 36.94 | 36.83 | 36.87 | 36.58 | 0.19% | 62,658 |
| Nov 8, 2024 | 36.73 | 36.89 | 36.73 | 36.80 | 36.51 | 0.30% | 79,836 |
| Nov 7, 2024 | 36.59 | 36.74 | 36.56 | 36.69 | 36.40 | 0.53% | 72,562 |
| Nov 6, 2024 | 36.31 | 36.49 | 35.83 | 36.49 | 36.21 | 2.93% | 111,082 |
| Nov 5, 2024 | 35.33 | 35.45 | 35.29 | 35.45 | 35.18 | 1.26% | 75,248 |
| Nov 4, 2024 | 35.07 | 35.19 | 34.96 | 35.01 | 34.74 | -0.30% | 62,579 |
| Nov 1, 2024 | 35.24 | 35.35 | 35.12 | 35.12 | 34.84 | 0.30% | 39,011 |
| Oct 31, 2024 | 35.19 | 35.19 | 34.98 | 35.01 | 34.74 | -1.74% | 68,834 |
| Oct 30, 2024 | 35.61 | 35.79 | 35.58 | 35.63 | 35.36 | -0.25% | 79,705 |
| Oct 29, 2024 | 35.62 | 35.75 | 35.60 | 35.72 | 35.44 | 0.18% | 46,556 |
| Oct 28, 2024 | 35.66 | 35.72 | 35.60 | 35.66 | 35.38 | 0.41% | 88,580 |
| Oct 25, 2024 | 35.69 | 35.78 | 35.43 | 35.51 | 35.24 | - | 66,615 |
| Oct 24, 2024 | 35.51 | 35.57 | 35.42 | 35.51 | 35.24 | 0.25% | 53,591 |
| Oct 23, 2024 | 35.60 | 35.66 | 35.25 | 35.42 | 35.15 | -0.87% | 50,908 |
| Oct 22, 2024 | 35.60 | 35.82 | 35.60 | 35.73 | 35.45 | -0.33% | 58,456 |
| Oct 21, 2024 | 35.90 | 35.91 | 35.69 | 35.85 | 35.57 | -0.17% | 70,838 |
| Oct 18, 2024 | 35.88 | 35.98 | 35.83 | 35.91 | 35.63 | 0.20% | 61,061 |
| Oct 17, 2024 | 35.84 | 35.92 | 35.80 | 35.84 | 35.56 | 0.06% | 78,733 |
| Oct 16, 2024 | 35.63 | 35.82 | 35.58 | 35.82 | 35.54 | 0.45% | 107,029 |
| Oct 15, 2024 | 35.87 | 35.87 | 35.57 | 35.66 | 35.38 | -0.64% | 68,998 |
| Oct 14, 2024 | 35.80 | 35.91 | 35.77 | 35.89 | 35.61 | 0.79% | 94,287 |
| Oct 11, 2024 | 35.28 | 35.61 | 35.28 | 35.61 | 35.34 | 0.94% | 90,912 |
| Oct 10, 2024 | 35.27 | 35.39 | 35.21 | 35.28 | 35.01 | -0.25% | 40,805 |
| Oct 9, 2024 | 35.14 | 35.43 | 35.14 | 35.37 | 35.10 | 0.54% | 47,293 |
| Oct 8, 2024 | 34.98 | 35.21 | 34.98 | 35.18 | 34.91 | 1.03% | 69,305 |
| Oct 7, 2024 | 35.07 | 35.10 | 34.76 | 34.82 | 34.55 | -1.09% | 78,554 |
| Oct 4, 2024 | 35.11 | 35.21 | 34.91 | 35.21 | 34.93 | 1.02% | 84,818 |
| Oct 3, 2024 | 34.84 | 34.92 | 34.75 | 34.85 | 34.58 | -0.26% | 62,334 |
| Oct 2, 2024 | 34.77 | 35.01 | 34.77 | 34.94 | 34.67 | 0.06% | 57,832 |