Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Activepassive Core Bond ETF (APCB)
Activepassive Core Bond ETF (APCB) Historical

APCB Activepassive Core Bond ETF

29.61

0.115 (0.39%)

Jul 26 2024 - Closed

Delayed by 15 minutes

APCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	29.61	0.11	0.39%	29.57	29.61	29.56	59,247
Jul 25 2024	29.495	0.07	0.22%	29.46	29.53	29.46	60,203
Jul 24 2024	29.43	-0.06	-0.22%	29.51	29.545	29.43	47,009
Jul 23 2024	29.4946	0.02	0.08%	29.50	29.525	29.4946	26,366
Jul 22 2024	29.4701	-0.03	-0.09%	29.53	29.53	29.44	48,244
Jul 19 2024	29.4953	-0.08	-0.28%	29.50	29.5199	29.485	24,303
Jul 18 2024	29.5795	-0.06	-0.19%	29.61	29.64	29.565	40,291
Jul 17 2024	29.6355	0.02	0.07%	29.58	29.655	29.565	52,663
Jul 16 2024	29.615	0.10	0.34%	29.57	29.615	29.54	28,316
Jul 15 2024	29.5149	-0.07	-0.24%	29.53	29.5599	29.50	40,860
Jul 12 2024	29.5862	0.07	0.22%	29.54	29.59	29.53	54,864
Jul 11 2024	29.52	0.13	0.44%	29.50	29.58	29.50	44,233
Jul 10 2024	29.391	0.03	0.09%	29.36	29.4001	29.36	60,263
Jul 09 2024	29.365	-0.02	-0.08%	29.33	29.37	29.31	41,087
Jul 08 2024	29.3882	0.01	0.03%	29.38	29.39	29.3552	19,047
Jul 05 2024	29.3786	0.13	0.46%	29.35	29.39	29.32	22,539
Jul 03 2024	29.245	0.14	0.50%	29.13	29.25	29.13	53,174
Jul 02 2024	29.1007	0.08	0.28%	29.12	29.12	29.0717	38,903
Jul 01 2024	29.0198	-0.27	-0.92%	29.08	29.08	29.00	70,449
Jun 28 2024	29.2901	-0.09	-0.31%	29.45	29.45	29.29	43,617
Jun 27 2024	29.38	0.04	0.14%	29.36	29.40	29.36	54,395
Jun 26 2024	29.34	-0.14	-0.46%	29.34	29.36	29.322	54,217
Jun 25 2024	29.475	0.01	0.02%	29.43	29.48	29.43	28,104
Jun 24 2024	29.47	0.05	0.17%	29.445	29.47	29.42	47,724
Jun 21 2024	29.42	-0.03	-0.10%	29.47	29.47	29.41	59,155
Jun 20 2024	29.4486	-0.05	-0.17%	29.36	29.45	29.36	27,156
Jun 18 2024	29.50	0.11	0.37%	29.43	29.50	29.43	49,396
Jun 17 2024	29.3911	-0.11	-0.37%	29.37	29.41	29.3668	53,821
Jun 14 2024	29.50	0.02	0.07%	29.48	29.505	29.475	23,584
Jun 13 2024	29.48	0.14	0.48%	29.43	29.48	29.39	48,704
Jun 12 2024	29.34	0.15	0.51%	29.41	29.4343	29.33	78,863
Jun 11 2024	29.19	0.10	0.34%	29.11	29.19	29.095	49,710
Jun 10 2024	29.09	-0.04	-0.14%	29.17	29.17	29.06	107,716
Jun 07 2024	29.13	-0.23	-0.77%	29.15	29.16	29.13	84,087
Jun 06 2024	29.355	-0.01	-0.02%	29.34	29.365	29.3103	29,102
Jun 05 2024	29.36	0.09	0.29%	29.29	29.36	29.25	48,598
Jun 04 2024	29.275	0.11	0.39%	29.23	29.29	29.22	50,165
Jun 03 2024	29.1619	0.05	0.16%	29.05	29.17	29.05	24,636
May 31 2024	29.1153	0.07	0.22%	29.08	29.13	29.08	45,881
May 30 2024	29.05	0.12	0.41%	28.99	29.05	28.9802	29,593
May 29 2024	28.93	-0.10	-0.34%	28.96	28.96	28.8988	53,772
May 28 2024	29.03	-0.11	-0.36%	29.15	29.15	29.02	24,176
May 24 2024	29.1351	0.02	0.07%	29.09	29.15	29.09	37,841
May 23 2024	29.115	-0.10	-0.33%	29.19	29.19	29.07	56,712
May 22 2024	29.21	-0.04	-0.12%	29.17	29.22	29.17	51,444
May 21 2024	29.245	0.05	0.19%	29.24	29.245	29.21	115,086
May 20 2024	29.19	-0.01	-0.03%	29.18	29.20	29.17	43,355
May 17 2024	29.20	-0.08	-0.26%	29.22	29.25	29.19	63,286
May 16 2024	29.275	-0.03	-0.09%	29.3015	29.325	29.2701	30,963
May 15 2024	29.30	0.17	0.58%	29.28	29.33	29.27	40,460
May 14 2024	29.13	0.04	0.14%	29.13	29.16	29.10	31,824
May 13 2024	29.09	0.04	0.12%	29.09	29.12	29.07	38,347
May 10 2024	29.055	-0.04	-0.12%	29.075	29.075	29.0301	26,348
May 09 2024	29.09	0.01	0.03%	29.03	29.1354	29.0239	48,432
May 08 2024	29.08	-0.03	-0.10%	29.06	29.10	29.06	87,282
May 07 2024	29.1096	0.04	0.14%	29.14	29.155	29.10	30,410
May 06 2024	29.07	0.05	0.17%	29.06	29.0892	29.03	735,720
May 03 2024	29.02	0.16	0.55%	29.04	29.05	28.964	35,625
May 02 2024	28.86	0.09	0.31%	28.77	28.90	28.77	27,505
May 01 2024	28.77	0.02	0.07%	28.78	28.79	28.72	169,702
Apr 30 2024	28.75	-0.10	-0.35%	28.75	28.80	28.73	50,182
Apr 29 2024	28.85	0.10	0.35%	28.81	28.86	28.79	34,202

Activepassive Core Bond ...

Nexus Energy Services (PK)

Delayed Upgrade Clock