ActivePassive U.S. Equity ETF (APUE)

APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	132,077
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
Mar 26, 2026	40.11	40.30	39.72	39.75	39.75	-1.58%	164,054
Mar 25, 2026	40.45	40.54	40.24	40.39	40.39	0.51%	84,446
Mar 24, 2026	40.00	40.40	39.97	40.19	40.19	-0.21%	132,471
Mar 23, 2026	40.36	40.72	40.25	40.27	40.27	1.16%	135,520
Mar 20, 2026	40.14	40.16	39.69	39.81	39.81	-1.48%	122,921
Mar 19, 2026	40.37	40.60	40.17	40.41	40.41	-0.22%	88,476
Mar 18, 2026	40.97	40.97	40.50	40.50	40.50	-1.46%	113,220
Mar 17, 2026	41.14	41.26	41.04	41.10	41.10	0.39%	106,564
Mar 16, 2026	40.93	41.09	40.87	40.94	40.94	0.99%	153,211
Mar 13, 2026	40.95	41.07	40.48	40.54	40.54	-0.52%	129,913
Mar 12, 2026	41.05	41.07	40.75	40.75	40.75	-1.59%	151,344
Mar 11, 2026	41.43	41.55	41.26	41.41	41.41	-0.07%	101,727
Mar 10, 2026	41.46	41.86	41.33	41.44	41.44	-0.19%	127,123
Mar 9, 2026	40.74	41.55	40.55	41.52	41.52	0.70%	88,920
Mar 6, 2026	41.22	41.40	41.09	41.23	41.23	-1.36%	119,326
Mar 5, 2026	41.83	42.00	41.49	41.80	41.80	-0.62%	102,200
Mar 4, 2026	41.80	42.13	41.76	42.06	42.06	0.74%	67,518
Mar 3, 2026	41.27	41.86	41.07	41.75	41.75	-0.97%	87,584
Mar 2, 2026	41.64	42.28	41.64	42.16	42.16	0.17%	393,531
Feb 27, 2026	41.91	42.13	41.88	42.09	42.09	-0.57%	89,743
Feb 26, 2026	42.53	42.53	42.03	42.33	42.33	-0.49%	79,028
Feb 25, 2026	42.46	42.54	42.31	42.54	42.54	0.90%	77,051
Feb 24, 2026	41.84	42.22	41.84	42.16	42.16	0.76%	85,639
Feb 23, 2026	42.21	42.23	41.77	41.84	41.84	-1.16%	88,961
Feb 20, 2026	41.92	42.37	41.92	42.33	42.33	0.68%	116,712
Feb 19, 2026	42.03	42.13	41.92	42.04	42.04	-0.28%	84,943
Feb 18, 2026	42.00	42.34	41.94	42.16	42.16	0.55%	135,859
Feb 17, 2026	41.77	42.10	41.50	41.93	41.93	0.06%	146,636
Feb 13, 2026	41.76	42.19	41.74	41.91	41.91	0.13%	115,219
Feb 12, 2026	42.65	42.65	41.84	41.85	41.85	-1.69%	102,061
Feb 11, 2026	42.82	42.82	42.39	42.57	42.57	-0.05%	123,778
Feb 10, 2026	42.74	42.81	42.55	42.59	42.59	-0.35%	99,794
Feb 9, 2026	42.40	42.80	42.40	42.74	42.74	0.49%	124,493
Feb 6, 2026	42.09	42.54	42.09	42.53	42.53	2.09%	96,167
Feb 5, 2026	41.85	41.96	41.59	41.66	41.66	-1.14%	117,395
Feb 4, 2026	42.48	42.50	41.97	42.14	42.14	-0.45%	111,449
Feb 3, 2026	42.73	42.75	42.01	42.33	42.33	-0.77%	144,292
Feb 2, 2026	42.24	42.78	42.24	42.66	42.66	0.52%	124,998

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.