ActivePassive U.S. Equity ETF (APUE)

APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.58	45.94	45.57	45.67	45.67	0.11%	79,264
Jul 23, 2026	45.80	45.80	45.46	45.62	45.62	-1.15%	94,796
Jul 22, 2026	46.18	46.30	46.12	46.15	46.15	-0.22%	49,510
Jul 21, 2026	46.06	46.27	45.99	46.25	46.25	0.89%	94,024
Jul 20, 2026	46.15	46.15	45.83	45.84	45.84	-0.26%	80,806
Jul 17, 2026	45.88	46.16	45.87	45.96	45.96	-0.82%	97,897
Jul 16, 2026	46.40	46.60	46.22	46.34	46.34	-0.49%	99,992
Jul 15, 2026	46.61	46.61	46.31	46.57	46.57	0.32%	93,135
Jul 14, 2026	46.32	46.50	46.27	46.42	46.42	0.37%	89,877
Jul 13, 2026	46.46	46.51	46.21	46.25	46.25	-0.69%	47,879
Jul 10, 2026	46.44	46.64	46.40	46.57	46.57	0.30%	81,349
Jul 9, 2026	46.13	46.45	46.13	46.43	46.43	0.87%	192,071
Jul 8, 2026	45.96	46.04	45.64	46.03	46.03	-0.41%	3,066,055
Jul 7, 2026	46.38	46.38	46.08	46.22	46.22	-0.52%	71,647
Jul 6, 2026	46.23	46.52	46.23	46.46	46.46	0.78%	71,270
Jul 2, 2026	46.41	46.44	45.77	46.10	46.10	-0.11%	64,046
Jul 1, 2026	46.09	46.40	46.03	46.15	46.15	-0.11%	97,609
Jun 30, 2026	45.79	46.27	45.79	46.20	46.20	0.70%	97,642
Jun 29, 2026	45.59	45.88	45.29	45.88	45.88	1.30%	81,153
Jun 26, 2026	44.99	45.49	44.98	45.29	45.29	-0.04%	68,638
Jun 25, 2026	45.55	45.57	45.25	45.31	45.31	0.02%	122,435
Jun 24, 2026	45.33	45.65	45.15	45.30	45.30	-	68,228
Jun 23, 2026	45.19	45.58	45.19	45.30	45.30	-1.31%	97,265
Jun 22, 2026	46.01	46.22	45.83	45.90	45.90	-0.37%	100,440
Jun 18, 2026	45.98	46.09	45.85	46.07	46.07	1.12%	62,374
Jun 17, 2026	46.12	46.21	45.43	45.56	45.56	-1.19%	97,855
Jun 16, 2026	46.33	46.46	46.09	46.11	46.11	-0.62%	145,584
Jun 15, 2026	46.26	46.50	46.26	46.40	46.40	1.62%	97,169
Jun 12, 2026	45.55	45.74	45.36	45.66	45.66	0.64%	106,895
Jun 11, 2026	44.78	45.51	44.58	45.37	45.37	1.68%	84,344
Jun 10, 2026	44.96	45.36	44.62	44.62	44.62	-1.45%	82,388
Jun 9, 2026	45.87	45.87	44.40	45.28	45.28	-0.25%	128,441
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

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

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.