ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

APCB Activepassive Core Bond ETF

29.36
0.02 (0.07%)
Mar 01 2024 - Closed
Delayed by 15 minutes

APCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 29.36 0.02 0.07% 29.35 29.38 29.32 43,424
Feb 29 2024 29.34 0.03 0.10% 29.30 29.3735 29.30 30,593
Feb 28 2024 29.31 0.06 0.21% 29.27 29.32 29.265 32,168
Feb 27 2024 29.25 -0.04 -0.14% 29.285 29.29 29.2303 29,674
Feb 26 2024 29.29 -0.05 -0.17% 29.31 29.31 29.25 21,311
Feb 23 2024 29.34 0.12 0.41% 29.26 29.37 29.26 54,665
Feb 22 2024 29.219 -0.01 -0.04% 29.22 29.25 29.19 32,988
Feb 21 2024 29.23 -0.09 -0.31% 29.30 29.30 29.22 25,576
Feb 20 2024 29.32 0.07 0.22% 29.31 29.35 29.30 47,572
Feb 16 2024 29.255 -0.09 -0.31% 29.25 29.26 29.23 33,238
Feb 15 2024 29.3468 0.09 0.30% 29.36 29.36 29.29 22,361
Feb 14 2024 29.26 0.09 0.31% 29.18 29.28 29.18 84,845
Feb 13 2024 29.17 -0.24 -0.82% 29.22 29.23 29.16 57,257
Feb 12 2024 29.41 0.03 0.10% 29.42 29.43 29.365 26,842
Feb 09 2024 29.38 -0.05 -0.17% 29.37 29.40 29.32 50,939
Feb 08 2024 29.43 -0.06 -0.21% 29.43 29.44 29.39 29,287
Feb 07 2024 29.4919 -0.05 -0.16% 29.54 29.54 29.4919 27,842
Feb 06 2024 29.5405 0.11 0.38% 29.44 29.55 29.44 13,823
Feb 05 2024 29.43 -0.18 -0.61% 29.46 29.466 29.395 1,146,366
Feb 02 2024 29.611 -0.26 -0.88% 29.62 29.63 29.575 19,823
Feb 01 2024 29.8727 0.03 0.10% 29.82 29.91 29.82 28,265
Jan 31 2024 29.8419 0.10 0.34% 29.8897 29.92 29.8159 43,084
Jan 30 2024 29.74 0.02 0.07% 29.74 29.75 29.673 34,525
Jan 29 2024 29.72 0.10 0.34% 29.6609 29.73 29.63 218,940
Jan 26 2024 29.62 -0.02 -0.07% 29.63 29.66 29.60 17,155
Jan 25 2024 29.64 0.12 0.42% 29.59 29.65 29.57 23,382
Jan 24 2024 29.5152 -0.04 -0.12% 29.65 29.65 29.5033 14,747
Jan 23 2024 29.5515 -0.06 -0.20% 29.56 29.61 29.53 122,775
Jan 22 2024 29.6119 0.04 0.12% 29.66 29.66 29.60 9,390
Jan 19 2024 29.575 0.04 0.15% 29.49 29.575 29.49 10,438
Jan 18 2024 29.53 -0.07 -0.24% 29.61 29.61 29.53 19,305
Jan 17 2024 29.602 -0.09 -0.30% 29.61 29.65 29.5201 13,938
Jan 16 2024 29.69 -0.17 -0.57% 29.78 29.80 29.63 7,580
Jan 12 2024 29.8598 0.06 0.20% 29.89 29.89 29.821 6,262
Jan 11 2024 29.80 0.12 0.40% 29.70 29.8094 29.70 24,058
Jan 10 2024 29.6801 -0.03 -0.10% 29.701 29.73 29.68 11,571
Jan 09 2024 29.71 0.02 0.07% 29.70 29.72 29.67 26,140
Jan 08 2024 29.69 0.12 0.39% 29.62 29.736 29.62 26,704
Jan 05 2024 29.5741 -0.12 -0.40% 29.60 29.73 29.57 7,004
Jan 04 2024 29.692 -0.13 -0.45% 29.71 29.74 29.69 25,091
Jan 03 2024 29.825 0.02 0.07% 29.71 29.85 29.67 12,035
Jan 02 2024 29.805 -0.12 -0.41% 29.82 29.83 29.79 25,696
Dec 29 2023 29.9291 -0.13 -0.44% 29.93 29.9664 29.91 10,945
Dec 28 2023 30.06 0.00 -0.01% 30.11 30.11 29.9777 16,597
Dec 27 2023 30.064 0.18 0.61% 29.9715 30.065 29.9715 14,320
Dec 26 2023 29.8811 -0.04 -0.13% 29.84 29.91 29.84 25,969
Dec 22 2023 29.9199 -0.01 -0.03% 29.98 29.98 29.90 17,629
Dec 21 2023 29.93 0.01 0.03% 29.98 30.0096 29.912 17,406
Dec 20 2023 29.92 0.07 0.24% 29.8828 29.92 29.79 98,030
Dec 19 2023 29.8489 0.06 0.20% 29.87 29.87 29.82 2,554,393
Dec 18 2023 29.79 -0.06 -0.18% 29.7317 29.79 29.7317 9,730
Dec 15 2023 29.845 -0.05 -0.17% 29.84 29.90 29.82 10,255
Dec 14 2023 29.895 0.25 0.85% 29.83 29.975 29.83 31,556
Dec 13 2023 29.6428 0.33 1.14% 29.3769 29.65 29.37 26,320
Dec 12 2023 29.31 0.05 0.18% 29.2534 29.31 29.2534 24,826
Dec 11 2023 29.2584 0.00 -0.01% 29.19 29.30 29.19 11,138
Dec 08 2023 29.26 -0.15 -0.49% 29.23 29.28 29.23 23,976
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

Your Recent History

Delayed Upgrade Clock