ActivePassive U.S. Equity ETF (APUE)
NYSEARCA: APUE · Real-Time Price · USD
34.32
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
34.32
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
APUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 34.46 | 34.46 | 34.21 | 34.32 | 34.32 | 0.01% | 110,296 |
| May 8, 2025 | 34.33 | 34.66 | 34.18 | 34.32 | 34.32 | 0.54% | 90,397 |
| May 7, 2025 | 34.04 | 34.24 | 33.85 | 34.13 | 34.13 | 0.47% | 97,292 |
| May 6, 2025 | 33.94 | 34.17 | 33.94 | 33.97 | 33.97 | -0.85% | 78,686 |
| May 5, 2025 | 34.17 | 34.44 | 34.17 | 34.26 | 34.26 | -0.46% | 130,484 |
| May 2, 2025 | 34.24 | 34.53 | 34.19 | 34.42 | 34.42 | 1.65% | 140,360 |
| May 1, 2025 | 34.00 | 34.21 | 33.85 | 33.86 | 33.86 | 0.42% | 182,617 |
| Apr 30, 2025 | 33.18 | 33.78 | 32.99 | 33.72 | 33.72 | 0.12% | 169,680 |
| Apr 29, 2025 | 33.36 | 33.77 | 33.36 | 33.68 | 33.68 | 0.48% | 146,927 |
| Apr 28, 2025 | 33.50 | 33.58 | 33.18 | 33.52 | 33.52 | 0.09% | 706,114 |
| Apr 25, 2025 | 33.26 | 33.49 | 33.11 | 33.49 | 33.49 | 0.57% | 162,928 |
| Apr 24, 2025 | 32.67 | 33.34 | 32.62 | 33.30 | 33.30 | 2.15% | 102,333 |
| Apr 23, 2025 | 32.97 | 33.11 | 32.54 | 32.60 | 32.60 | 1.49% | 131,371 |
| Apr 22, 2025 | 31.62 | 32.20 | 31.62 | 32.12 | 32.12 | 2.54% | 120,939 |
| Apr 21, 2025 | 31.72 | 31.72 | 30.99 | 31.33 | 31.33 | -2.23% | 178,337 |
| Apr 17, 2025 | 32.06 | 32.33 | 31.94 | 32.04 | 32.04 | 0.11% | 129,728 |
| Apr 16, 2025 | 32.31 | 32.52 | 31.70 | 32.01 | 32.01 | -2.07% | 168,574 |
| Apr 15, 2025 | 32.90 | 32.90 | 32.61 | 32.68 | 32.68 | -0.17% | 172,790 |
| Apr 14, 2025 | 33.01 | 33.01 | 32.51 | 32.74 | 32.74 | 0.85% | 169,300 |
| Apr 11, 2025 | 31.87 | 32.55 | 31.63 | 32.46 | 32.46 | 1.63% | 175,206 |
| Apr 10, 2025 | 32.37 | 32.37 | 31.11 | 31.94 | 31.94 | -2.74% | 94,940 |
| Apr 9, 2025 | 30.21 | 33.17 | 30.06 | 32.84 | 32.84 | 8.35% | 128,295 |
| Apr 8, 2025 | 31.62 | 31.90 | 29.84 | 30.31 | 30.31 | -1.33% | 184,184 |
| Apr 7, 2025 | 29.72 | 31.03 | 29.72 | 30.72 | 30.72 | -0.42% | 231,935 |
| Apr 4, 2025 | 31.73 | 31.74 | 30.83 | 30.85 | 30.85 | -5.59% | 136,866 |
| Apr 3, 2025 | 33.28 | 33.28 | 32.65 | 32.68 | 32.68 | -5.03% | 130,018 |
| Apr 2, 2025 | 33.73 | 34.53 | 33.73 | 34.41 | 34.41 | 0.69% | 124,360 |
| Apr 1, 2025 | 33.86 | 34.25 | 33.69 | 34.17 | 34.17 | 0.56% | 201,007 |
| Mar 31, 2025 | 33.41 | 34.06 | 33.41 | 33.98 | 33.98 | 0.53% | 91,568 |
| Mar 28, 2025 | 34.39 | 34.39 | 33.78 | 33.80 | 33.80 | -1.92% | 106,690 |
| Mar 27, 2025 | 34.53 | 34.71 | 34.40 | 34.46 | 34.46 | -0.40% | 95,782 |
| Mar 26, 2025 | 34.97 | 35.00 | 34.54 | 34.60 | 34.60 | -1.14% | 102,968 |
| Mar 25, 2025 | 35.00 | 35.07 | 34.91 | 35.00 | 35.00 | 0.20% | 106,413 |
| Mar 24, 2025 | 34.68 | 34.98 | 34.68 | 34.93 | 34.93 | 1.81% | 160,126 |
| Mar 21, 2025 | 34.00 | 34.32 | 33.95 | 34.31 | 34.31 | 0.09% | 131,009 |
| Mar 20, 2025 | 34.28 | 34.61 | 34.21 | 34.28 | 34.28 | -0.38% | 151,688 |
| Mar 19, 2025 | 34.12 | 34.63 | 34.12 | 34.41 | 34.41 | 1.21% | 158,891 |
| Mar 18, 2025 | 34.20 | 34.20 | 33.94 | 34.00 | 34.00 | -1.11% | 428,059 |
| Mar 17, 2025 | 34.33 | 34.54 | 34.15 | 34.38 | 34.38 | 0.70% | 155,943 |
| Mar 14, 2025 | 33.70 | 34.17 | 33.70 | 34.14 | 34.14 | 2.15% | 130,404 |
| Mar 13, 2025 | 33.79 | 33.88 | 33.33 | 33.42 | 33.42 | -1.56% | 144,221 |
| Mar 12, 2025 | 34.19 | 34.19 | 33.66 | 33.95 | 33.95 | 0.38% | 118,168 |
| Mar 11, 2025 | 34.04 | 34.16 | 33.57 | 33.82 | 33.82 | -0.70% | 183,992 |
| Mar 10, 2025 | 34.47 | 34.59 | 33.73 | 34.06 | 34.06 | -2.74% | 158,242 |
| Mar 7, 2025 | 34.61 | 35.08 | 34.39 | 35.02 | 35.02 | 0.72% | 71,836 |
| Mar 6, 2025 | 34.93 | 35.28 | 34.68 | 34.77 | 34.77 | -1.86% | 246,157 |
| Mar 5, 2025 | 35.02 | 35.53 | 34.89 | 35.43 | 35.43 | 1.08% | 119,985 |
| Mar 4, 2025 | 35.19 | 35.44 | 34.77 | 35.05 | 35.05 | -1.23% | 196,464 |
| Mar 3, 2025 | 36.18 | 36.19 | 35.27 | 35.49 | 35.49 | -1.69% | 115,800 |
| Feb 28, 2025 | 35.46 | 36.12 | 35.46 | 36.10 | 36.10 | 1.39% | 93,314 |