Activepassive Core Bond ... Historical Data - APCB

Company Name	Etf Ticker Symbol	Market	Type
Activepassive Core Bond ETF	APCB	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	-0.15	-0.51%	29.255	10:36:19

Open Price	Low Price	High Price	Close Price	Prev Close
29.23	29.23	29.28		29.405

APCB Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	29.02	29.49	29.02	29.33	21,020	0.235	0.81%
1 Month	28.46	29.49	28.35	29.01	13,622	0.795	2.79%
3 Months	28.845	29.49	27.80	28.55	15,132	0.41	1.42%
6 Months	29.58	29.7217	27.80	28.82	11,195	-0.325	-1.1%
1 Year	30.14	30.1474	27.80	29.61	31,384	-0.885	-2.94%
3 Years	30.14	30.1474	27.80	29.61	31,384	-0.885	-2.94%
5 Years	30.14	30.1474	27.80	29.61	31,384	-0.885	-2.94%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 07 2023	29.405	0.02	0.07%	29.35	29.49	29.33	45,456
Dec 06 2023	29.385	0.10	0.33%	29.32	29.41	29.30	19,839
Dec 05 2023	29.287	0.13	0.44%	29.21	29.309	29.21	6,130
Dec 04 2023	29.16	-0.07	-0.24%	29.15	29.16	29.105	8,236
Dec 01 2023	29.23	0.19	0.67%	29.02	29.2352	29.02	25,440
Nov 30 2023	29.0364	-0.12	-0.41%	29.07	29.09	28.97	24,244
Nov 29 2023	29.1551	0.15	0.51%	29.1425	29.16	29.1052	5,602
Nov 28 2023	29.0082	0.11	0.37%	28.89	29.0082	28.89	1,952
Nov 27 2023	28.90	0.17	0.59%	28.83	28.91	28.8211	8,527
Nov 24 2023	28.73	-0.14	-0.49%	28.7401	28.79	28.73	4,776
Nov 22 2023	28.8716	0.01	0.04%	28.82	28.89	28.82	11,776
Nov 21 2023	28.86	0.04	0.15%	28.86	28.8699	28.84	6,736
Nov 20 2023	28.8182	0.03	0.12%	28.755	28.83	28.755	16,022
Nov 17 2023	28.785	0.04	0.14%	28.735	28.81	28.735	4,291
Nov 16 2023	28.745	0.13	0.45%	28.78	28.78	28.736	3,892
Nov 15 2023	28.6162	-0.12	-0.43%	28.65	28.745	28.60	53,800
Nov 14 2023	28.7396	0.33	1.16%	28.6901	28.7396	28.69	6,091
Nov 13 2023	28.41	0.02	0.07%	28.35	28.41	28.35	852
Nov 10 2023	28.39	0.01	0.03%	28.46	28.46	28.39	5,162
Nov 09 2023	28.381	-0.19	-0.68%	28.54	28.54	28.38	20,706
Nov 08 2023	28.5741	0.09	0.33%	28.504	28.67	28.504	34,973