ActivePassive U.S. Equity ETF (APUE)

APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	45.67	45.71	45.32	45.39	45.39	0.31%	76,572
Jun 5, 2026	45.91	46.02	45.14	45.25	45.25	-2.48%	58,544
Jun 4, 2026	46.06	46.51	46.06	46.40	46.40	0.32%	100,229
Jun 3, 2026	46.42	46.42	46.19	46.25	46.25	-0.58%	61,858
Jun 2, 2026	46.33	46.60	46.33	46.52	46.52	-	73,061
Jun 1, 2026	46.30	46.61	46.27	46.52	46.52	0.33%	102,839
May 29, 2026	46.27	46.42	46.27	46.37	46.37	0.25%	59,207
May 28, 2026	45.91	46.28	45.89	46.25	46.25	0.54%	52,247
May 27, 2026	45.96	46.02	45.87	46.00	46.00	0.02%	79,802
May 26, 2026	46.01	46.05	45.84	45.99	45.99	0.72%	108,526
May 22, 2026	45.57	45.82	45.56	45.66	45.66	0.46%	92,719
May 21, 2026	45.12	45.52	45.11	45.45	45.45	0.21%	85,728
May 20, 2026	45.12	45.36	45.09	45.36	45.36	1.09%	106,931
May 19, 2026	44.93	45.11	44.75	44.87	44.87	-0.60%	89,213
May 18, 2026	45.18	45.25	44.92	45.14	45.14	-0.04%	103,196
May 15, 2026	45.29	45.40	45.16	45.16	45.16	-1.18%	70,787
May 14, 2026	45.45	45.82	45.45	45.70	45.70	0.66%	153,304
May 13, 2026	45.09	45.44	45.09	45.40	45.40	0.51%	78,630
May 12, 2026	44.97	45.17	44.79	45.17	45.17	-0.20%	94,371
May 11, 2026	45.29	45.35	45.21	45.26	45.26	0.07%	82,640
May 8, 2026	45.00	45.24	45.00	45.23	45.23	0.78%	90,805
May 7, 2026	45.04	45.15	44.79	44.88	44.88	-0.47%	146,292
May 6, 2026	44.82	45.10	44.81	45.09	45.09	1.35%	98,116
May 5, 2026	44.35	44.55	44.35	44.49	44.49	0.98%	104,166
May 4, 2026	44.21	44.31	43.91	44.06	44.06	-0.56%	165,598
May 1, 2026	44.27	44.49	44.27	44.31	44.31	0.27%	117,766
Apr 30, 2026	43.80	44.21	43.67	44.19	44.19	1.17%	108,982
Apr 29, 2026	43.68	43.71	43.51	43.68	43.68	-	94,017
Apr 28, 2026	43.74	43.77	43.57	43.68	43.68	-0.64%	96,339
Apr 27, 2026	43.80	43.96	43.80	43.96	43.96	0.21%	98,092
Apr 24, 2026	43.61	43.92	43.61	43.87	43.87	0.62%	113,038
Apr 23, 2026	43.60	43.79	43.21	43.60	43.60	-0.39%	81,745
Apr 22, 2026	43.62	43.77	43.60	43.77	43.77	0.95%	56,383
Apr 21, 2026	43.72	43.83	43.32	43.36	43.36	-0.59%	106,677
Apr 20, 2026	43.60	43.68	43.51	43.62	43.62	-0.24%	82,674
Apr 17, 2026	43.50	43.85	43.49	43.72	43.72	1.34%	65,155
Apr 16, 2026	43.05	43.19	42.96	43.14	43.14	0.19%	115,218
Apr 15, 2026	42.83	43.06	42.81	43.06	43.06	0.82%	103,143
Apr 14, 2026	42.30	42.74	42.30	42.71	42.71	1.16%	88,283
Apr 13, 2026	41.64	42.27	41.64	42.22	42.22	1.02%	138,251
Apr 10, 2026	41.87	41.95	41.75	41.80	41.80	-0.20%	103,291
Apr 9, 2026	41.53	41.94	41.50	41.88	41.88	0.55%	104,545
Apr 8, 2026	41.59	41.71	41.42	41.65	41.65	2.46%	153,339
Apr 7, 2026	40.43	40.65	40.20	40.65	40.65	0.12%	220,563
Apr 6, 2026	40.34	40.60	40.34	40.60	40.60	0.57%	82,065
Apr 2, 2026	39.84	40.50	39.84	40.37	40.37	0.02%	160,179
Apr 1, 2026	40.23	40.56	40.23	40.36	40.36	0.70%	132,177
Mar 31, 2026	39.35	40.09	39.30	40.08	40.08	3.03%	153,092
Mar 30, 2026	39.44	39.44	38.77	38.90	38.90	-0.44%	133,940
Mar 27, 2026	39.40	39.53	39.04	39.07	39.07	-1.71%	163,227

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.