Activepassive US Equity ETF (APUE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.04310103554 | 35.73 | 36.69 | 35.73 | 102506 | 36.44230667 | SP |
| 4 | -0.58 | -1.56587473002 | 37.04 | 37.51 | 35.73 | 105638 | 36.95623241 | SP |
| 12 | 1.35 | 3.84505838792 | 35.11 | 37.51 | 34.76 | 91547 | 36.41263559 | SP |
| 26 | 3.13 | 9.39093909391 | 33.33 | 37.51 | 31.32 | 94524 | 34.91532904 | SP |
| 52 | 7.27 | 24.905789654 | 29.19 | 37.51 | 28.5506 | 202996 | 32.24475373 | SP |
| 156 | 11.63 | 46.8385018123 | 24.83 | 37.51 | 24.438 | 159971 | 31.02863303 | SP |
| 260 | 11.63 | 46.8385018123 | 24.83 | 37.51 | 24.438 | 159971 | 31.02863303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241000 | 35.72 | 0.06 | 0.18 | 35.63 | 35.75 | 35.6001 | 46556 |
| 1730154600 | 35.6551 | 0.15 | 0.41 | 35.66 | 35.7152 | 35.6036 | 88580 |
| 1729895400 | 35.51 | 0 | 0.00 | 35.69 | 35.78 | 35.4339 | 66615 |
| 1729809000 | 35.51 | 0.09 | 0.25 | 35.54 | 35.565 | 35.415 | 53591 |
| 1729722600 | 35.42 | -0.31 | -0.87 | 35.6 | 35.66 | 35.25 | 50908 |
| 1729636200 | 35.73 | -0.12 | -0.33 | 35.6 | 35.8196 | 35.6 | 58456 |
| 1729549800 | 35.85 | -0.06 | -0.17 | 35.87 | 35.91 | 35.69 | 70838 |
| 1729290600 | 35.91 | 0.07 | 0.20 | 35.88 | 35.98 | 35.8281 | 61061 |
| 1729204200 | 35.84 | 0.02 | 0.06 | 36 | 36 | 35.795 | 78733 |
| 1729117800 | 35.82 | 0.16 | 0.45 | 35.63 | 35.82 | 35.58 | 107029 |
| 1729031400 | 35.66 | -0.23 | -0.64 | 35.89 | 35.89 | 35.57 | 68998 |
| 1728945000 | 35.89 | 0.28 | 0.79 | 35.7 | 35.91 | 35.7 | 94287 |
| 1728685800 | 35.61 | 0.33 | 0.94 | 35.28 | 35.61 | 35.28 | 90912 |
| 1728599400 | 35.28 | -0.09 | -0.25 | 35.27 | 35.39 | 35.2097 | 40805 |
| 1728513000 | 35.37 | 0.19 | 0.54 | 35.14 | 35.43 | 35.14 | 47293 |
| 1728426600 | 35.18 | 0.36 | 1.03 | 34.98 | 35.21 | 34.98 | 69304 |
| 1728340200 | 34.82 | -0.39 | -1.09 | 35.1 | 35.1 | 34.76 | 78554 |
| 1728081000 | 35.205 | 0.35 | 1.02 | 35.11 | 35.205 | 34.91 | 84818 |
| 1727994600 | 34.85 | -0.09 | -0.26 | 34.84 | 34.9195 | 34.7501 | 62334 |
| 1727908200 | 34.94 | 0.02 | 0.06 | 34.77 | 35.01 | 34.77 | 57832 |
| 1727821800 | 34.92 | -0.32 | -0.91 | 35.24 | 35.24 | 34.82 | 89395 |
| 1727735400 | 35.24 | 0.09 | 0.24 | 35.02 | 35.31 | 34.94 | 119015 |
| 1727476200 | 35.155 | -0.04 | -0.10 | 35.28 | 35.29 | 35.13 | 63507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
