Skip to main content
logo
ActivePassive U.S. Equity ETF (APUE)
NYSEARCA: APUE · Real-Time Price · USD
47.94
-0.01 (-0.02%)
Oct 13, 2026, 4:00 PM EDT - Market closed

APUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202647.9047.9647.7847.9447.94-0.02%65,655
Oct 12, 202647.9347.9947.8747.9547.950.02%90,410
Oct 9, 202647.7948.0047.7747.9447.940.67%74,954
Oct 8, 202647.6547.7947.5247.6247.62-0.47%173,038
Oct 7, 202647.7447.8647.6547.8547.85-0.31%69,969
Oct 6, 202647.9048.1447.9047.9947.990.43%64,353
Oct 5, 202647.5447.8747.4847.7947.790.59%96,656
Oct 2, 202647.4547.6247.3947.5147.510.91%90,164
Oct 1, 202647.1147.1746.8047.0847.080.21%93,694
Sep 30, 202647.1847.3846.9846.9846.98-0.28%119,894
Sep 29, 202647.2547.2546.9747.1147.11-0.17%137,709
Sep 28, 202647.2747.3947.0847.1947.19-0.72%131,847
Sep 25, 202647.2847.5847.2647.5347.530.42%149,152
Sep 24, 202647.0947.4047.0747.3347.330.04%106,652
Sep 23, 202647.6347.6347.2747.3147.31-0.80%100,028
Sep 22, 202647.7047.7647.6347.6947.690.02%59,261
Sep 21, 202647.3347.7547.3047.6847.681.45%79,578
Sep 18, 202646.9347.0046.7947.0047.000.11%76,085
Sep 17, 202647.0547.0546.8346.9546.951.01%123,776
Sep 16, 202646.7546.8946.2146.4846.48-0.34%104,534
Sep 15, 202646.7846.7846.6046.6446.64-0.51%82,949
Sep 14, 202646.7847.0346.7146.8846.88-0.34%81,769
Sep 11, 202647.0747.1947.0447.0447.040.77%122,615
Sep 10, 202646.6746.7946.6146.6846.68-0.61%143,151
Sep 9, 202647.1747.1746.9246.9746.97-0.57%110,464
Sep 8, 202647.2947.3647.1947.2447.24-0.59%74,000
Sep 4, 202647.5347.5947.4547.5247.52-0.23%112,459
Sep 3, 202647.2947.7047.2947.6347.631.02%100,557
Sep 2, 202646.9947.2346.9947.1547.150.44%139,233
Sep 1, 202647.0947.1546.8646.9546.95-0.81%75,811
Aug 31, 202647.3647.3947.1947.3347.33-0.21%152,092
Aug 28, 202647.5147.8147.4047.4347.43-0.37%398,701
Aug 27, 202647.4547.6747.4547.6147.610.56%154,858
Aug 26, 202647.2547.4247.1947.3447.34-0.01%97,517
Aug 25, 202647.3247.3547.2247.3547.350.27%144,853
Aug 24, 202647.2647.3247.1647.2247.22-0.27%86,244
Aug 21, 202647.3347.4147.2147.3547.350.49%130,579
Aug 20, 202647.3647.4047.1247.1247.12-0.75%105,189
Aug 19, 202647.6047.7147.4847.4847.480.10%60,043
Aug 18, 202647.5747.5747.4347.4347.43-0.75%74,546
Aug 17, 202647.9547.9947.7947.7947.79-0.46%119,736
Aug 14, 202648.1048.1547.9548.0148.01-0.21%84,317
Aug 13, 202647.9748.1747.9548.1148.110.77%75,478
Aug 12, 202647.7547.8347.7047.7447.740.30%58,946
Aug 11, 202647.7747.8447.5747.6047.60-0.30%76,845
Aug 10, 202647.7647.8747.6947.7547.75-0.12%74,858
Aug 7, 202647.6147.8147.5747.8047.800.70%143,462
Aug 6, 202647.5547.6947.4547.4747.47-0.25%68,411
Aug 5, 202647.9047.9947.5747.5947.59-0.21%71,981
Aug 4, 202646.9347.7846.9347.6947.691.86%80,116