ActivePassive U.S. Equity ETF (APUE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 32.55 | 32.61 | 32.48 | 32.51 | 32.51 | 76,333 |
| May 17, 2024 | 32.50 | 32.50 | 32.38 | 32.47 | 32.47 | 99,400 |
| May 16, 2024 | 32.56 | 32.62 | 32.46 | 32.46 | 32.46 | 64,500 |
| May 15, 2024 | 32.36 | 32.56 | 32.29 | 32.56 | 32.56 | 75,500 |
| May 14, 2024 | 31.99 | 32.19 | 31.98 | 32.18 | 32.18 | 64,100 |
| May 13, 2024 | 32.14 | 32.14 | 31.95 | 32.01 | 32.01 | 52,000 |
| May 10, 2024 | 32.08 | 32.10 | 31.94 | 31.99 | 31.99 | 50,000 |
| May 09, 2024 | 31.77 | 31.96 | 31.77 | 31.95 | 31.95 | 70,100 |
| May 08, 2024 | 31.69 | 31.83 | 31.69 | 31.78 | 31.78 | 207,900 |
| May 07, 2024 | 31.78 | 31.90 | 31.78 | 31.80 | 31.80 | 70,800 |
| May 06, 2024 | 31.65 | 31.80 | 31.61 | 31.80 | 31.80 | 1,179,800 |
| May 03, 2024 | 31.53 | 31.53 | 31.28 | 31.43 | 31.43 | 85,300 |
| May 02, 2024 | 30.94 | 31.09 | 30.79 | 31.08 | 31.08 | 38,000 |
| May 01, 2024 | 30.76 | 31.06 | 30.71 | 30.77 | 30.77 | 94,600 |
| Apr 30, 2024 | 31.18 | 31.24 | 30.81 | 30.82 | 30.82 | 104,700 |
| Apr 29, 2024 | 31.37 | 31.37 | 31.18 | 31.34 | 31.34 | 57,300 |
| Apr 26, 2024 | 31.20 | 31.32 | 31.18 | 31.23 | 31.23 | 46,500 |
| Apr 25, 2024 | 30.58 | 30.95 | 30.58 | 30.90 | 30.90 | 81,900 |
| Apr 24, 2024 | 31.14 | 31.15 | 30.94 | 31.09 | 31.09 | 34,900 |
| Apr 23, 2024 | 31.06 | 31.13 | 30.98 | 31.07 | 31.07 | 113,600 |
| Apr 22, 2024 | 30.53 | 30.84 | 30.50 | 30.71 | 30.71 | 6,165,400 |
| Apr 19, 2024 | 30.59 | 30.64 | 30.34 | 30.40 | 30.40 | 70,600 |
| Apr 18, 2024 | 30.72 | 30.93 | 30.61 | 30.63 | 30.63 | 113,600 |
| Apr 17, 2024 | 31.01 | 31.01 | 30.70 | 30.70 | 30.70 | 71,100 |
| Apr 16, 2024 | 30.91 | 31.07 | 30.62 | 30.91 | 30.91 | 88,000 |
| Apr 15, 2024 | 31.67 | 31.67 | 30.93 | 30.97 | 30.97 | 78,800 |
| Apr 12, 2024 | 31.66 | 31.66 | 31.29 | 31.37 | 31.37 | 132,100 |
| Apr 11, 2024 | 31.66 | 31.89 | 31.50 | 31.83 | 31.83 | 69,100 |
| Apr 10, 2024 | 31.54 | 31.70 | 31.48 | 31.59 | 31.59 | 119,400 |
| Apr 09, 2024 | 31.97 | 31.97 | 31.67 | 31.94 | 31.94 | 111,000 |
| Apr 08, 2024 | 31.90 | 32.11 | 31.90 | 31.91 | 31.91 | 18,618,400 |
| Apr 05, 2024 | 31.72 | 32.01 | 31.72 | 31.92 | 31.92 | 61,900 |
| Apr 04, 2024 | 32.15 | 32.24 | 31.57 | 31.57 | 31.57 | 36,300 |
| Apr 03, 2024 | 31.90 | 32.02 | 31.90 | 31.93 | 31.93 | 51,600 |
| Apr 02, 2024 | 31.77 | 31.88 | 31.73 | 31.84 | 31.84 | 99,400 |
| Apr 01, 2024 | 32.22 | 32.34 | 32.05 | 32.16 | 32.16 | 85,600 |
| Mar 28, 2024 | 32.22 | 32.29 | 32.16 | 32.27 | 32.27 | 53,900 |
| Mar 27, 2024 | 31.94 | 32.15 | 31.92 | 32.15 | 32.15 | 101,000 |
| Mar 26, 2024 | 32.05 | 32.07 | 31.91 | 31.91 | 31.91 | 75,900 |
| Mar 25, 2024 | 31.99 | 32.01 | 31.93 | 31.98 | 31.98 | 81,000 |
| Mar 22, 2024 | 32.21 | 32.21 | 32.03 | 32.07 | 32.07 | 80,000 |
| Mar 21, 2024 | 32.13 | 32.22 | 32.09 | 32.11 | 32.11 | 41,500 |
| Mar 20, 2024 | 31.76 | 32.00 | 31.63 | 32.00 | 32.00 | 55,500 |
| Mar 19, 2024 | 31.36 | 31.67 | 31.35 | 31.67 | 31.67 | 47,600 |
| Mar 18, 2024 | 31.50 | 31.59 | 31.43 | 31.43 | 31.43 | 70,300 |
| Mar 15, 2024 | 31.34 | 31.34 | 31.20 | 31.26 | 31.26 | 155,500 |
| Mar 14, 2024 | 31.46 | 31.50 | 31.27 | 31.45 | 31.45 | 264,000 |
| Mar 13, 2024 | 31.63 | 31.67 | 31.51 | 31.56 | 31.56 | 56,700 |
| Mar 12, 2024 | 31.36 | 31.65 | 31.33 | 31.64 | 31.64 | 96,400 |
| Mar 11, 2024 | 31.25 | 31.33 | 31.14 | 31.28 | 31.28 | 87,100 |
| Mar 08, 2024 | 31.75 | 31.75 | 31.32 | 31.35 | 31.35 | 69,500 |
| Mar 07, 2024 | 31.49 | 31.60 | 31.46 | 31.53 | 31.53 | 110,500 |
| Mar 06, 2024 | 31.26 | 31.35 | 31.14 | 31.25 | 31.25 | 112,100 |
| Mar 05, 2024 | 31.21 | 31.29 | 30.92 | 31.05 | 31.05 | 174,000 |
| Mar 04, 2024 | 31.42 | 31.50 | 31.36 | 31.40 | 31.40 | 62,600 |
| Mar 01, 2024 | 31.19 | 31.45 | 31.19 | 31.43 | 31.43 | 74,300 |
| Feb 29, 2024 | 31.10 | 31.24 | 31.03 | 31.21 | 31.21 | 72,800 |
| Feb 28, 2024 | 30.95 | 31.04 | 30.95 | 31.00 | 31.00 | 70,700 |
| Feb 27, 2024 | 31.01 | 31.09 | 30.97 | 31.09 | 31.09 | 85,000 |
| Feb 26, 2024 | 31.13 | 31.14 | 30.97 | 31.03 | 31.03 | 45,600 |
| Feb 23, 2024 | 31.17 | 31.19 | 31.06 | 31.06 | 31.06 | 59,700 |
| Feb 22, 2024 | 30.89 | 31.11 | 30.88 | 31.06 | 31.06 | 76,100 |
| Feb 21, 2024 | 30.33 | 30.46 | 30.22 | 30.40 | 30.40 | 73,400 |
| Feb 20, 2024 | 30.39 | 30.43 | 30.27 | 30.42 | 30.42 | 112,700 |
| Feb 16, 2024 | 30.68 | 30.82 | 30.58 | 30.58 | 30.58 | 60,700 |
| Feb 15, 2024 | 30.54 | 30.78 | 30.54 | 30.74 | 30.74 | 48,500 |
| Feb 14, 2024 | 30.36 | 30.56 | 30.27 | 30.52 | 30.52 | 118,100 |
| Feb 13, 2024 | 30.29 | 30.37 | 30.15 | 30.22 | 30.22 | 92,200 |
| Feb 12, 2024 | 30.72 | 30.87 | 30.69 | 30.74 | 30.74 | 175,800 |
| Feb 09, 2024 | 30.54 | 30.72 | 30.54 | 30.72 | 30.72 | 67,500 |
| Feb 08, 2024 | 30.43 | 30.50 | 30.40 | 30.46 | 30.46 | 59,100 |
| Feb 07, 2024 | 30.32 | 30.47 | 30.32 | 30.41 | 30.41 | 65,700 |
| Feb 06, 2024 | 30.17 | 30.24 | 30.10 | 30.18 | 30.18 | 98,800 |
| Feb 05, 2024 | 30.16 | 30.24 | 29.97 | 30.13 | 30.13 | 2,475,800 |
| Feb 02, 2024 | 29.89 | 30.34 | 29.89 | 30.27 | 30.27 | 78,700 |
| Feb 01, 2024 | 29.74 | 29.95 | 29.62 | 29.95 | 29.95 | 90,900 |
| Jan 31, 2024 | 29.88 | 29.96 | 29.60 | 29.61 | 29.61 | 70,400 |
| Jan 30, 2024 | 30.06 | 30.11 | 30.02 | 30.08 | 30.08 | 64,200 |
| Jan 29, 2024 | 29.90 | 30.11 | 29.83 | 30.08 | 30.08 | 218,000 |
| Jan 26, 2024 | 29.84 | 29.95 | 29.78 | 29.83 | 29.83 | 55,900 |
| Jan 25, 2024 | 29.83 | 29.87 | 29.74 | 29.86 | 29.86 | 112,600 |
| Jan 24, 2024 | 29.79 | 29.90 | 29.68 | 29.68 | 29.68 | 30,000 |
| Jan 23, 2024 | 29.67 | 29.71 | 29.58 | 29.67 | 29.67 | 177,200 |
| Jan 22, 2024 | 29.75 | 29.75 | 29.59 | 29.62 | 29.62 | 29,300 |
| Jan 19, 2024 | 29.24 | 29.54 | 29.23 | 29.51 | 29.51 | 522,900 |
| Jan 18, 2024 | 29.02 | 29.19 | 28.90 | 29.18 | 29.18 | 73,600 |
| Jan 17, 2024 | 28.88 | 28.92 | 28.83 | 28.87 | 28.87 | 21,400 |
| Jan 16, 2024 | 29.14 | 29.15 | 28.95 | 29.07 | 29.07 | 28,300 |
| Jan 12, 2024 | 29.18 | 29.21 | 29.09 | 29.19 | 29.19 | 23,700 |
| Jan 11, 2024 | 29.13 | 29.15 | 28.90 | 29.14 | 29.14 | 49,400 |
| Jan 10, 2024 | 29.06 | 29.20 | 29.05 | 29.19 | 29.19 | 33,800 |
| Jan 09, 2024 | 28.83 | 29.04 | 28.83 | 28.98 | 28.98 | 72,100 |
| Jan 08, 2024 | 28.69 | 29.03 | 28.69 | 29.03 | 29.03 | 44,100 |
| Jan 05, 2024 | 28.63 | 28.78 | 28.55 | 28.61 | 28.61 | 21,200 |
| Jan 04, 2024 | 28.74 | 28.81 | 28.59 | 28.59 | 28.59 | 98,000 |
| Jan 03, 2024 | 28.77 | 28.78 | 28.64 | 28.66 | 28.66 | 65,700 |
| Jan 02, 2024 | 28.87 | 28.97 | 28.85 | 28.90 | 28.90 | 114,600 |
| Dec 29, 2023 | 29.22 | 29.25 | 29.02 | 29.09 | 29.09 | 40,200 |
| Dec 28, 2023 | 29.36 | 29.36 | 29.22 | 29.24 | 29.24 | 62,200 |
| Dec 27, 2023 | 29.19 | 29.23 | 29.12 | 29.18 | 29.18 | 32,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.