Activepassive US Equity ETF (APUE)
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 | -0.37 | -0.992755567481 | 37.27 | 37.345 | 36.33 | 197432 | 36.93760256 | SP |
| 4 | 0.96 | 2.67111853088 | 35.94 | 37.345 | 35.09 | 161105 | 36.61917087 | SP |
| 12 | 0.33 | 0.90237899918 | 36.57 | 37.51 | 35.09 | 121976 | 36.69713127 | SP |
| 26 | 3.16 | 9.36573799644 | 33.74 | 37.51 | 31.32 | 106286 | 35.41287633 | SP |
| 52 | 6.85 | 22.7953410982 | 30.05 | 37.51 | 29.6 | 208822 | 32.59686991 | SP |
| 156 | 12.07 | 48.6105517519 | 24.83 | 37.51 | 24.438 | 159445 | 31.26576613 | SP |
| 260 | 12.07 | 48.6105517519 | 24.83 | 37.51 | 24.438 | 159445 | 31.26576613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 36.79 | -0.16 | -0.43 | 36.87 | 36.91 | 36.66 | 159799 |
| 1738107000 | 36.95 | 0.28 | 0.76 | 36.71 | 37.03 | 36.59 | 253754 |
| 1738020600 | 36.67 | -0.5 | -1.35 | 36.33 | 36.72 | 36.33 | 133963 |
| 1737761400 | 37.17 | 0.07 | 0.19 | 37.27 | 37.345 | 37.09 | 242213 |
| 1737675000 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1737588600 | 37.1 | 0.24 | 0.65 | 37.02 | 37.14 | 37.02 | 889502 |
| 1737502200 | 36.86 | 0.38 | 1.04 | 36.67 | 36.8609 | 36.63 | 67701 |
| 1737156600 | 36.48 | 0.33 | 0.91 | 36.53 | 36.605 | 36.4217 | 72471 |
| 1737070200 | 36.15 | -0.08 | -0.22 | 36.26 | 36.2878 | 36.13 | 130400 |
| 1736983800 | 36.23 | 0.66 | 1.86 | 36.09 | 36.27 | 36.032 | 92981 |
| 1736897400 | 35.57 | 0.07 | 0.20 | 35.65 | 35.68 | 35.3609 | 87667 |
| 1736811000 | 35.5 | 0.07 | 0.20 | 35.09 | 35.5 | 35.09 | 94995 |
| 1736551800 | 35.43 | -0.56 | -1.56 | 35.73 | 35.73 | 35.3584 | 107450 |
| 1736379000 | 35.99 | 0.05 | 0.14 | 35.89 | 36.03 | 35.7468 | 74328 |
| 1736292600 | 35.94 | -0.33 | -0.91 | 36.38 | 36.42 | 35.8 | 89142 |
| 1736206200 | 36.27 | 0.15 | 0.42 | 36.35 | 36.545 | 36.19 | 81064 |
| 1735947000 | 36.12 | 0.43 | 1.20 | 35.88 | 36.1247 | 35.77 | 54841 |
| 1735860600 | 35.69 | -0.07 | -0.20 | 35.94 | 35.97 | 35.4623 | 106513 |
| 1735687800 | 35.76 | -0.15 | -0.42 | 35.93 | 36.0002 | 35.67 | 89370 |
| 1735601400 | 35.91 | -0.34 | -0.94 | 35.85 | 36.0781 | 35.66 | 92322 |
| 1735342200 | 36.25 | -0.41 | -1.12 | 36.46 | 36.46 | 36.0268 | 50272 |
| 1735255800 | 36.66 | 0.06 | 0.16 | 36.52 | 36.69 | 36.51 | 62495 |
| 1735077840 | 36.6 | 0.37 | 1.02 | 36.29 | 36.615 | 36.29 | 121734 |
| 1734996600 | 36.23 | -0.1 | -0.28 | 36.05 | 36.3 | 35.9 | 74431 |
| 1734737400 | 36.33 | 0.38 | 1.06 | 35.73 | 36.59 | 35.73 | 151364 |
| 1734651000 | 35.95 | -0.07 | -0.19 | 36.29 | 36.34 | 35.93 | 85542 |
| 1734564600 | 36.02 | -1.06 | -2.86 | 37.09 | 37.22 | 36.0184 | 117925 |
| 1734478200 | 37.08 | -0.21 | -0.56 | 37.16 | 37.1791 | 37.0323 | 80430 |
| 1734391800 | 37.29 | 0.16 | 0.43 | 37.26 | 37.375 | 37.26 | 165425 |
| 1734132600 | 37.13 | -0.06 | -0.16 | 37.27 | 37.32 | 37.05 | 45916 |
| 1734046200 | 37.19 | -0.2 | -0.53 | 37.3 | 37.33 | 37.15 | 249302 |
| 1733959800 | 37.39 | 0.3 | 0.81 | 37.31 | 37.49 | 37.31 | 80464 |
| 1733873400 | 37.09 | -0.12 | -0.32 | 37.24 | 37.3 | 37.07 | 117413 |
| 1733787000 | 37.21 | -0.23 | -0.62 | 37.41 | 37.44 | 37.18 | 106472 |
| 1733527800 | 37.4436 | 0.09 | 0.25 | 37.41 | 37.51 | 37.38 | 72109 |
| 1733441400 | 37.35 | -0.1 | -0.27 | 37.45 | 37.4899 | 37.35 | 101873 |
| 1733355000 | 37.45 | 0.18 | 0.48 | 37.31 | 37.461 | 37.31 | 88881 |
| 1733268600 | 37.27 | 0.02 | 0.06 | 37.21 | 37.31 | 37.1524 | 117506 |
| 1733182200 | 37.2491 | 0.09 | 0.24 | 37.22 | 37.29 | 37.16 | 89069 |
| 1732917840 | 37.16 | 0.17 | 0.47 | 37.04 | 37.24 | 37.04 | 78763 |
| 1732750200 | 36.985 | -0.08 | -0.20 | 37.07 | 37.125 | 36.93 | 116508 |
| 1732663800 | 37.06 | 0.15 | 0.41 | 36.99 | 37.09 | 36.92 | 106760 |
| 1732577400 | 36.91 | 0.16 | 0.45 | 36.95 | 37.05 | 36.84 | 90236 |
| 1732318200 | 36.745 | 0.2 | 0.56 | 36.56 | 36.79 | 36.56 | 172235 |
| 1732231800 | 36.54 | 0.23 | 0.63 | 36.45 | 36.6297 | 36.19 | 108395 |
| 1732145400 | 36.31 | 0.02 | 0.06 | 36.28 | 36.315 | 36.0069 | 142874 |
| 1732059000 | 36.29 | 0.06 | 0.17 | 35.96 | 36.34 | 35.96 | 101737 |
| 1731972600 | 36.23 | 0.18 | 0.50 | 36.1 | 36.29 | 36.07 | 132016 |
| 1731713400 | 36.05 | -0.52 | -1.42 | 36.34 | 36.34 | 35.98 | 111361 |
| 1731627000 | 36.57 | -0.17 | -0.46 | 36.77 | 36.8 | 36.515 | 97005 |
| 1731540600 | 36.74 | -0.06 | -0.16 | 36.8 | 36.8999 | 36.69 | 120048 |
| 1731454200 | 36.8 | -0.07 | -0.18 | 36.88 | 36.91 | 36.6 | 92071 |
| 1731367800 | 36.865 | 0.07 | 0.19 | 36.94 | 36.94 | 36.8277 | 65179 |
| 1731108600 | 36.7947 | 0.11 | 0.30 | 36.72 | 36.89 | 36.675 | 79836 |
| 1731022200 | 36.685 | 0.2 | 0.53 | 36.57 | 36.74 | 36.56 | 72562 |
| 1730935800 | 36.49 | 1.04 | 2.93 | 36.25 | 36.49 | 35.83 | 111082 |
| 1730849400 | 35.4507 | 0.44 | 1.26 | 35.33 | 35.4507 | 35.285 | 75248 |
| 1730763000 | 35.01 | -0.11 | -0.30 | 35.07 | 35.19 | 34.956 | 62579 |
| 1730500200 | 35.115 | 0.11 | 0.30 | 35.15 | 35.35 | 35.115 | 39011 |
| 1730413800 | 35.01 | -0.62 | -1.74 | 35.37 | 35.43 | 34.98 | 68834 |
| 1730327400 | 35.63 | -0.09 | -0.25 | 35.65 | 35.79 | 35.575 | 79705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
