Activepassive International Equity ETF (APIE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.993490921548 | 29.19 | 30.05 | 28.57 | 57293 | 29.43667373 | SP |
| 4 | 1.1 | 3.87596899225 | 28.38 | 30.05 | 26.445 | 67172 | 28.94888842 | SP |
| 12 | 0.82 | 2.86113049546 | 28.66 | 30.17 | 26.445 | 66123 | 28.89471173 | SP |
| 26 | 2.95 | 11.1194873728 | 26.53 | 31.3427 | 26.445 | 63691 | 28.98115338 | SP |
| 52 | 3.055 | 11.5610217597 | 26.425 | 31.3427 | 26.39 | 118755 | 28.2700273 | SP |
| 156 | 4.51 | 18.0616740088 | 24.97 | 31.3427 | 23.221 | 87986 | 27.69097469 | SP |
| 260 | 4.51 | 18.0616740088 | 24.97 | 31.3427 | 23.221 | 87986 | 27.69097469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 29.48 | 0.36 | 1.24 | 29.52 | 29.57 | 29.41 | 42650 |
| 1738625400 | 29.12 | -0.39 | -1.32 | 28.57 | 29.3102 | 28.57 | 36366 |
| 1738366200 | 29.51 | -0.31 | -1.04 | 30 | 30 | 29.499 | 73596 |
| 1738279800 | 29.82 | 0.47 | 1.60 | 29.41 | 30.05 | 29.41 | 33773 |
| 1738193400 | 29.35 | 0.01 | 0.03 | 29.19 | 29.52 | 28.82 | 100080 |
| 1738107000 | 29.34 | -0.1 | -0.34 | 29.17 | 29.47 | 28.96 | 83723 |
| 1738020600 | 29.44 | -0.15 | -0.51 | 29.48 | 29.48 | 29.1601 | 72614 |
| 1737761400 | 29.59 | 0.43 | 1.47 | 29.61 | 29.78 | 29.42 | 121424 |
| 1737675000 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1737588600 | 29.16 | 0.11 | 0.38 | 28.98 | 29.3 | 27.53 | 134936 |
| 1737502200 | 29.05 | 0.46 | 1.60 | 28.65 | 29.54 | 28.65 | 37371 |
| 1737156600 | 28.5928 | 0.03 | 0.11 | 28.48 | 28.722 | 28.4364 | 42150 |
| 1737070200 | 28.56 | 0.35 | 1.24 | 28.6 | 28.63 | 28.26 | 89107 |
| 1736983800 | 28.21 | 0.31 | 1.11 | 28.17 | 28.3488 | 28.1151 | 52757 |
| 1736897400 | 27.8998 | 0.24 | 0.87 | 27.6 | 28.16 | 27.6 | 56082 |
| 1736811000 | 27.66 | -0.19 | -0.68 | 27.41 | 27.74 | 26.445 | 55468 |
| 1736551800 | 27.85 | -0.47 | -1.66 | 27.83 | 28.13 | 27.83 | 64272 |
| 1736379000 | 28.32 | -0.15 | -0.53 | 28.38 | 29.9599 | 28.0732 | 45562 |
| 1736292600 | 28.47 | -0.08 | -0.28 | 28.37 | 28.57 | 28.37 | 40023 |
| 1736206200 | 28.55 | 0.43 | 1.53 | 28.72 | 28.81 | 28.4801 | 85665 |
| 1735947000 | 28.12 | 0.13 | 0.46 | 28.06 | 28.28 | 27.91 | 49198 |
| 1735860600 | 27.99 | -0.03 | -0.11 | 29.09 | 29.09 | 27.93 | 68618 |
| 1735687800 | 28.02 | -0.07 | -0.25 | 28.32 | 28.475 | 28.02 | 58664 |
| 1735601400 | 28.09 | -0.21 | -0.74 | 27.99 | 28.5422 | 27.99 | 88179 |
| 1735342200 | 28.3 | -0.42 | -1.45 | 28.58 | 28.7999 | 28.3 | 76026 |
| 1735255800 | 28.7163 | 0.12 | 0.41 | 28.6 | 28.73 | 28.4001 | 83057 |
| 1735077840 | 28.598 | 0.36 | 1.27 | 28.12 | 28.88 | 28.12 | 153413 |
| 1734996600 | 28.24 | -0.38 | -1.33 | 28.47 | 28.47 | 28.02 | 42969 |
| 1734737400 | 28.62 | 0.04 | 0.14 | 28.17 | 28.82 | 28.17 | 55064 |
| 1734651000 | 28.58 | -0.07 | -0.24 | 29.05 | 29.05 | 28.54 | 73676 |
| 1734564600 | 28.65 | -0.75 | -2.55 | 29.16 | 29.45 | 28.65 | 58288 |
| 1734478200 | 29.4 | 0.04 | 0.14 | 29.59 | 29.59 | 29.31 | 41640 |
| 1734391800 | 29.36 | -0.1 | -0.34 | 29.64 | 29.64 | 29.36 | 75860 |
| 1734132600 | 29.46 | -0.02 | -0.07 | 29.37 | 29.63 | 29.37 | 24003 |
| 1734046200 | 29.48 | -0.25 | -0.85 | 29.44 | 29.715 | 29.44 | 140577 |
| 1733959800 | 29.7339 | 0.18 | 0.62 | 29.9 | 29.9 | 29.57 | 57009 |
| 1733873400 | 29.55 | -0.43 | -1.45 | 29.69 | 29.779 | 29.55 | 55963 |
| 1733787000 | 29.9844 | 0.3 | 1.03 | 29.8 | 30.17 | 29.8 | 53560 |
| 1733527800 | 29.68 | 0 | 0.00 | 30.01 | 30.01 | 29.67 | 40045 |
| 1733441400 | 29.68 | 0.18 | 0.61 | 29.56 | 29.7999 | 29.56 | 61298 |
| 1733355000 | 29.5 | -0.02 | -0.07 | 29.43 | 29.6299 | 29.17 | 66810 |
| 1733268600 | 29.52 | 0.2 | 0.68 | 29.65 | 29.65 | 29.4201 | 69409 |
| 1733182200 | 29.32 | 0.17 | 0.58 | 29.43 | 29.43 | 29.14 | 44874 |
| 1732917840 | 29.15 | 0.24 | 0.85 | 28.9246 | 29.2 | 28.9246 | 32721 |
| 1732750200 | 28.9051 | 0.23 | 0.78 | 28.63 | 28.97 | 28.63 | 71877 |
| 1732663800 | 28.68 | -0.29 | -1.00 | 29.08 | 29.08 | 28.65 | 52405 |
| 1732577400 | 28.97 | -0.01 | -0.03 | 28.68 | 29.8299 | 28.68 | 56653 |
| 1732318200 | 28.98 | 0.18 | 0.62 | 28.88 | 29.085 | 28.71 | 84785 |
| 1732231800 | 28.8 | 0.14 | 0.49 | 28.47 | 28.81 | 28.47 | 53896 |
| 1732145400 | 28.6601 | -0.16 | -0.55 | 28.49 | 28.72 | 28.48 | 83322 |
| 1732059000 | 28.82 | 0.07 | 0.24 | 28.39 | 28.83 | 28.39 | 58211 |
| 1731972600 | 28.7522 | 0.22 | 0.78 | 28.62 | 28.8342 | 28.47 | 68671 |
| 1731713400 | 28.53 | -0.12 | -0.42 | 28.89 | 28.89 | 28.49 | 82977 |
| 1731627000 | 28.65 | -0.07 | -0.24 | 28.59 | 29.2086 | 28.59 | 51863 |
| 1731540600 | 28.72 | -0.18 | -0.62 | 28.66 | 28.79 | 28.4 | 67431 |
| 1731454200 | 28.9 | -0.53 | -1.80 | 29.23 | 29.23 | 28.69 | 49139 |
| 1731367800 | 29.43 | -0.06 | -0.20 | 29.41 | 29.46 | 29.32 | 34337 |
| 1731108600 | 29.49 | -0.46 | -1.54 | 29.47 | 29.49 | 29.35 | 49987 |
| 1731022200 | 29.95 | 0.57 | 1.94 | 29.8 | 29.95 | 29.798 | 33732 |
| 1730935800 | 29.38 | -0.44 | -1.48 | 29.4 | 29.93 | 29.2521 | 60121 |
| 1730849400 | 29.82 | 0.27 | 0.91 | 29.69 | 29.82 | 29.67 | 40862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
