Home
Investing
ETFs
USA
AMEX
Activepassive International Equity ETF (APIE)
Activepassive International Equity ETF (APIE) Historical

Activepassive International Equity ETF (APIE)

32.94

-0.08

(-0.24%)

At close: July 15 4:00PM

15 min delayed - Upgrade to Realtime

32.94

0.00

( 0.00% )

After Hours: 4:22PM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.549450549451	32.76	33.33	32.69	57696	33.07917034	SP
4	0.66	2.04460966543	32.28	34.45	30.1574	256047	32.77846894	SP
12	3.84	13.1958762887	29.1	34.45	29.1	135551	32.24623618	SP
26	4.77	16.9329073482	28.17	34.45	26.18	104958	31.27213628	SP
52	3.03	10.1303911735	29.91	34.45	26.18	82054	30.40153807	SP
156	7.97	31.9183019624	24.97	34.45	23.221	92334	28.57129283	SP
260	7.97	31.9183019624	24.97	34.45	23.221	92334	28.57129283	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752532200	33.02	-0.02	-0.06	32.689999	33.049999	32.689999	42330
1752273000	33.04	-0.16	-0.48	33	33.17	32.939999	39971
1752186600	33.2	-0.06	-0.18	33.03	33.32	33.03	40844
1752100200	33.259999	0.28	0.85	33.21	33.33	33.0914	55469
1752013800	32.979999	0.25	0.76	32.759999	33.159999	32.759999	109864
1751927400	32.729999	-0.68	-2.04	33.189999	33.7	32.1	3301336
1751576640	33.409999	-0.16	-0.48	33.58	33.9299	32.92	179102
1751495400	33.57	0.58	1.76	32.71	34.36	32.71	74458
1751409000	32.99	-0.33	-0.99	34.45	34.45	32.939999	113808
1751322600	33.32	0.21	0.63	33.08	33.85	32.8875	71303
1751063400	33.11	0.23	0.69	32.79	34.315	32.54	69626
1750977000	32.883	0.49	1.52	32.5	33.11	31.2	143829
1750890600	32.39	-0.19	-0.58	32.25	33.1982	31.16	88946
1750804200	32.58	0.58	1.81	32	32.75	32	78562
1750717800	32	0.13	0.41	31.76	32	30.1574	61841
1750458600	31.87	-0.3	-0.93	31.95	32.152	31.87	53305
1750285800	32.17	0.04	0.12	32.52	32.52	31.87	44084
1750199400	32.13	-0.45	-1.38	32.28	32.528799	32.07	40166
1750113000	32.58	0.13	0.40	32.2	32.9626	31.5	61025
1749853800	32.448999	-0.47	-1.43	32.32	32.6807	32.32	55827
1749767400	32.92	0.18	0.55	32.71	33	32.479999	46186
1749681000	32.74	0.03	0.09	32.61	32.9483	32.61	51778
1749594600	32.71	0.05	0.15	33.02	33.02	32.67	59960
1749508200	32.662	0.01	0.04	32.799999	32.86	32.14	82408
1749249000	32.647799	0.18	0.55	32.83	32.83	32.42	43151
1749162600	32.47	0.06	0.19	32.43	32.67	32.43	80080
1749076200	32.409999	-0.02	-0.06	32.424999	32.6	32.409999	45377
1748989800	32.43	0.02	0.06	31.92	32.509999	31.9	64770
1748903400	32.409999	0.37	1.15	32.28	32.409999	31.7	64899
1748644200	32.04	-0.26	-0.80	32	32.21	31.92	41472
1748557800	32.299999	0.34	1.05	32.22	32.34	32.02	131575
1748471400	31.9649	-0.37	-1.13	31.87	32.369999	31.87	69984
1748385000	32.33	0.41	1.28	32.15	32.43	31.715	78297
1748039400	31.92	-0.18	-0.56	31.51	32.07	31.3	132927
1747953000	32.1	0.11	0.34	31.93	32.1499	31.795	69326
1747866600	31.99	-0.17	-0.53	32.07	32.369999	31.9701	75177
1747780200	32.159999	0.16	0.50	32	32.22	32	55342
1747693800	32	0.23	0.72	31.77	32.0189	31.77	63053
1747434600	31.77	0.11	0.35	32.189999	32.189999	31.55	59824
1747348200	31.66	0.15	0.48	31.55	31.81	31.47	83361
1747261800	31.51	-0.12	-0.39	31.52	32.299999	31.36	103824
1747175400	31.6329	0.29	0.93	31.41	31.71	31.33	56031
1747089000	31.34	0.22	0.71	32.08	32.08	31.1411	48055
1746829800	31.12	0.16	0.50	31.23	31.23	30.9601	77809
1746743400	30.965	-0.03	-0.08	31.08	31.11	30.8853	55606
1746657000	30.99	0.02	0.06	30.85	31.06	30.81	53853
1746570600	30.97	-0.1	-0.32	30.93	31.2299	30.93	48317
1746484200	31.07	-0.03	-0.10	30.99	31.32	30.99	89825
1746225000	31.1	0.6	1.97	30.89	31.28	30.82	70266
1746138600	30.5	-0.22	-0.72	30.53	30.76	30.471	116841
1746052200	30.72	0.16	0.52	30.27	30.74	30.27	123054
1745965800	30.56	0.07	0.23	30.27	30.74	30.27	72071
1745879400	30.49	0.05	0.16	30.37	30.59	30.3201	366662
1745620200	30.44	0.18	0.60	30.01	30.45	30.01	95064
1745533800	30.2591	0.39	1.30	29.72	30.33	29.72	48975
1745447400	29.87	0.11	0.37	30.26	30.26	29.81	70789
1745361000	29.76	0.91	3.14	29.1	29.9	29.1	104695
1745274600	28.855	-0.43	-1.45	28.76	29.1402	28.73	96396
1744929000	29.28	0.36	1.24	29.45	29.45	29.04	67369
1744842600	28.92	-0.19	-0.64	29.11	29.1818	28.72	82867
1744756200	29.105	0.34	1.16	28.93	29.2099	28.93	101130