Canada markets closed

ActivePassive Core Bond ETF (APCB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.34+0.12 (+0.41%)
At close: 03:59PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202429.2729.3729.2729.3429.3454,700
Feb 22, 202429.2229.2529.1929.2229.2233,000
Feb 21, 202429.2929.3029.2229.2329.2325,600
Feb 20, 202429.3129.3529.3029.3229.3247,600
Feb 16, 202429.2529.2629.2329.2529.2533,200
Feb 15, 202429.3629.3629.2929.3529.3522,400
Feb 14, 202429.1829.2829.1829.2629.2685,000
Feb 13, 202429.2229.2329.1629.1729.1757,400
Feb 12, 202429.3829.4329.3629.4129.4126,800
Feb 09, 202429.3729.4029.3229.3829.3850,900
Feb 08, 202429.4429.4429.3929.4329.4329,700
Feb 07, 202429.5429.5429.4929.4929.4927,800
Feb 06, 202429.4829.5529.4729.5429.5413,800
Feb 05, 202429.4329.4729.4029.4329.431,146,400
Feb 02, 202429.6229.6329.5829.6129.6119,800
Feb 01, 202429.8229.9129.8229.8729.8728,300
Feb 01, 20240.142 Dividend
Jan 31, 202429.8929.9229.8229.8429.7043,100
Jan 30, 202429.6729.7529.6729.7429.6034,500
Jan 29, 202429.6629.7329.6329.7229.58218,900
Jan 26, 202429.6229.6629.6029.6229.4817,200
Jan 25, 202429.6029.6529.5729.6429.5023,400
Jan 24, 202429.5429.5829.5029.5129.3714,700
Jan 23, 202429.5629.6129.5329.5529.41122,800
Jan 22, 202429.6629.6629.6029.6129.479,400
Jan 19, 202429.4929.5829.4929.5829.4310,400
Jan 18, 202429.5929.6129.5329.5329.3919,300
Jan 17, 202429.5629.6529.5229.6029.4613,900
Jan 16, 202429.7929.8029.6329.6929.557,600
Jan 12, 202429.8829.8929.8229.8629.726,300
Jan 11, 202429.7129.8129.7029.8029.6624,100
Jan 10, 202429.7029.7329.6829.6829.5411,600
Jan 09, 202429.7029.7229.6729.7129.5726,100
Jan 08, 202429.6929.7429.6829.6929.5526,700
Jan 05, 202429.6729.7329.5729.5729.437,000
Jan 04, 202429.7329.7429.6929.6929.5525,100
Jan 03, 202429.7229.8529.6729.8329.6812,000
Jan 02, 202429.8329.8329.7929.8129.6625,700
Dec 29, 202329.9429.9729.9129.9329.7910,900
Dec 28, 202330.1130.1129.9830.0629.9216,600
Dec 27, 202329.9730.0729.9730.0629.9214,300
Dec 26, 202329.8429.9129.8429.8829.7426,000
Dec 22, 202329.9529.9529.9029.9229.7817,600
Dec 21, 202329.9430.0129.9129.9329.7917,400
Dec 20, 202329.8829.9229.7929.9229.7898,000
Dec 19, 202329.8729.8729.8229.8529.712,554,400
Dec 18, 202329.7329.7929.7329.7929.659,700
Dec 15, 202329.8729.9029.8229.8429.7010,300
Dec 14, 202329.9229.9829.8629.9029.7531,600
Dec 13, 202329.3829.6529.3729.6429.5026,300
Dec 12, 202329.2529.3129.2529.3129.1724,800
Dec 11, 202329.2129.3029.1929.2629.1211,100
Dec 08, 202329.2829.2829.2529.2629.1224,000
Dec 07, 202329.3529.4929.3429.4129.2745,500
Dec 06, 202329.3229.4129.3029.3929.2519,800
Dec 05, 202329.2129.3129.2129.2929.156,100
Dec 04, 202329.1029.1629.1029.1629.028,200
Dec 01, 202329.0729.2429.0529.2329.0925,400
Dec 01, 20230.089 Dividend
Nov 30, 202329.0729.0928.9729.0428.8124,200
Nov 29, 202329.1429.1629.1029.1628.935,600
Nov 28, 202328.9929.0128.9629.0128.782,000
Nov 27, 202328.8328.9128.8228.9028.678,500
Nov 24, 202328.7428.7928.7328.7328.514,800
Nov 22, 202328.8228.8928.8228.8728.6511,800
Nov 21, 202328.8528.8728.8428.8628.636,700
Nov 20, 202328.7528.8328.7528.8228.5916,000
Nov 17, 202328.7428.8128.7428.7828.564,300
Nov 16, 202328.7828.7828.7428.7528.523,900
Nov 15, 202328.6128.7528.6028.6228.3953,800
Nov 14, 202328.6928.7428.6928.7428.526,100
Nov 13, 202328.3528.4128.3528.4128.19900
Nov 10, 202328.4628.4628.3928.3928.175,200
Nov 09, 202328.5428.5428.3828.3828.1620,700
Nov 08, 202328.5028.6728.5028.5728.3535,000
Nov 07, 202328.4328.5028.4328.4828.2610,600
Nov 06, 202328.3828.4428.2628.3528.1386,900
Nov 03, 202328.5428.5728.4628.4728.2511,900
Nov 02, 202328.3228.3528.2628.2828.0644,500
Nov 01, 202328.1128.2028.0628.2027.9815,100
Nov 01, 20230.097 Dividend
Oct 31, 202328.0328.0528.0028.0027.6911,900
Oct 30, 202327.9728.0227.9728.0227.707,700
Oct 27, 202328.0128.0828.0028.0827.7610,800
Oct 26, 202327.9728.0627.9728.0627.744,500
Oct 25, 202327.9427.9427.8727.8827.572,500
Oct 24, 202328.0228.0628.0228.0527.733,900
Oct 23, 202327.8928.0227.8827.9727.6610,900
Oct 20, 202327.9027.9127.8527.8927.5715,500
Oct 19, 202327.8527.9027.8027.8227.513,600
Oct 18, 202327.9527.9527.8927.8927.586,000
Oct 17, 202327.9928.0327.9828.0027.697,600
Oct 16, 202328.1728.2228.1428.1727.8613,600
Oct 13, 202328.2728.3128.2728.3027.981,900
Oct 12, 202328.3428.3428.1828.1927.879,400
Oct 11, 202328.3828.4128.3728.4128.096,900
Oct 10, 202328.2628.3228.2628.2827.963,200
Oct 09, 202328.2328.3128.2228.3027.987,700
Oct 06, 202327.9728.1027.9728.0827.762,600
Oct 05, 202328.1628.1628.1428.1627.8412,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...