ActivePassive Core Bond ETF (APCB)
28.75
+0.06
(+0.21%)
USD |
NYSEARCA |
Apr 26, 16:00
28.75
0.00 (0.00%)
After-Hours: 20:00
APCB Price: 28.75 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 28.76 | 28.81 | 28.74 | 28.75 | 37780.00 |
Apr 25, 2024 | 28.64 | 28.70 | 28.63 | 28.69 | 48302.00 |
Apr 24, 2024 | 28.76 | 28.80 | 28.74 | 28.80 | 16474.00 |
Apr 23, 2024 | 28.77 | 28.90 | 28.77 | 28.84 | 46341.00 |
Apr 22, 2024 | 28.79 | 28.83 | 28.76 | 28.81 | 3.223M |
Apr 19, 2024 | 28.81 | 28.81 | 28.77 | 28.81 | 44957.00 |
Apr 18, 2024 | 28.79 | 28.79 | 28.74 | 28.76 | 52923.00 |
Apr 17, 2024 | 28.76 | 28.87 | 28.75 | 28.83 | 40621.00 |
Apr 16, 2024 | 28.70 | 28.75 | 28.67 | 28.70 | 54795.00 |
Apr 15, 2024 | 28.79 | 28.81 | 28.78 | 28.79 | 44018.00 |
Apr 12, 2024 | 29.02 | 29.02 | 28.97 | 28.97 | 37635.00 |
Apr 11, 2024 | 28.88 | 28.94 | 28.84 | 28.89 | 34942.00 |
Apr 10, 2024 | 29.00 | 29.01 | 28.91 | 28.92 | 82402.00 |
Apr 09, 2024 | 29.19 | 29.23 | 29.19 | 29.20 | 36236.00 |
Apr 08, 2024 | 29.18 | 29.18 | 29.11 | 29.11 | 10.43M |
Apr 05, 2024 | 29.22 | 29.22 | 29.14 | 29.14 | 34795.00 |
Apr 04, 2024 | 29.27 | 29.29 | 29.20 | 29.27 | 23565.00 |
Apr 03, 2024 | 29.14 | 29.23 | 29.11 | 29.20 | 36899.00 |
Apr 02, 2024 | 29.12 | 29.20 | 29.11 | 29.20 | 43578.00 |
Apr 01, 2024 | 29.41 | 29.42 | 29.33 | 29.33 | 39984.00 |
Mar 28, 2024 | 29.52 | 29.54 | 29.49 | 29.50 | 39181.00 |
Mar 27, 2024 | 29.47 | 29.54 | 29.47 | 29.52 | 32291.00 |
Mar 26, 2024 | 29.40 | 29.47 | 29.40 | 29.46 | 21375.00 |
Mar 25, 2024 | 29.39 | 29.42 | 29.36 | 29.41 | 52309.00 |
Mar 22, 2024 | 29.40 | 29.44 | 29.38 | 29.42 | 46920.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.82
Minimum
Oct 19 2023
30.15
Maximum
May 03 2023
29.19
Average
29.28
Median