Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Activepassive Core Bond ETF | APCB | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0653 | 0.22% | 29.1153 | 16:15:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 29.08 | 29.08 | 29.13 | 29.1153 | 29.05 |
APCB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.09 | 29.15 | 28.8988 | 29.02 | 36,346 | 0.0253 | 0.09% |
| 1 Month | 29.04 | 29.33 | 28.8988 | 29.11 | 83,229 | 0.0753 | 0.26% |
| 3 Months | 29.60 | 29.62 | 28.63 | 29.05 | 294,318 | -0.4847 | -1.64% |
| 6 Months | 29.07 | 30.11 | 28.63 | 29.20 | 183,306 | 0.0453 | 0.16% |
| 1 Year | 29.59 | 30.11 | 27.80 | 29.18 | 96,131 | -0.4747 | -1.60% |
| 3 Years | 30.14 | 30.1474 | 27.80 | 29.27 | 101,462 | -1.02 | -3.40% |
| 5 Years | 30.14 | 30.1474 | 27.80 | 29.27 | 101,462 | -1.02 | -3.40% |
APCB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 57,396 |
| 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 |
