ActivePassive Core Bond ETF (APCB)
28.58
+0.06
(+0.19%)
USD |
NYSEARCA |
Sep 16, 16:00
28.58
0.00 (0.00%)
After-Hours: 16:17
APCB Price : 28.58 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 28.45 | 28.52 | 28.43 | 28.52 | 70765.00 |
| Sep 14, 2026 | 28.46 | 28.52 | 28.42 | 28.46 | 51483.00 |
| Sep 11, 2026 | 28.61 | 28.61 | 28.50 | 28.52 | 82019.00 |
| Sep 10, 2026 | 28.59 | 28.62 | 28.55 | 28.55 | 57404.00 |
| Sep 09, 2026 | 28.75 | 28.78 | 28.70 | 28.72 | 125970.0 |
| Sep 08, 2026 | 28.81 | 28.82 | 28.76 | 28.77 | 55588.00 |
| Sep 04, 2026 | 28.82 | 28.86 | 28.82 | 28.82 | 55887.00 |
| Sep 03, 2026 | 28.83 | 28.95 | 28.78 | 28.79 | 40993.00 |
| Sep 02, 2026 | 28.74 | 28.75 | 28.70 | 28.75 | 89290.00 |
| Sep 01, 2026 | 28.76 | 28.78 | 28.70 | 28.70 | 34591.00 |
| Aug 31, 2026 | 28.86 | 28.88 | 28.84 | 28.88 | 81767.00 |
| Aug 28, 2026 | 28.98 | 29.01 | 28.88 | 28.90 | 191326.0 |
| Aug 27, 2026 | 29.07 | 29.07 | 29.02 | 29.02 | 98164.00 |
| Aug 26, 2026 | 29.05 | 29.08 | 29.03 | 29.07 | 69795.00 |
| Aug 25, 2026 | 29.06 | 29.09 | 28.99 | 29.09 | 103944.0 |
| Aug 24, 2026 | 28.95 | 29.00 | 28.95 | 28.97 | 44044.00 |
| Aug 21, 2026 | 28.95 | 28.96 | 28.74 | 28.92 | 91521.00 |
| Aug 20, 2026 | 28.97 | 28.97 | 28.94 | 28.95 | 44277.00 |
| Aug 19, 2026 | 29.05 | 29.05 | 28.98 | 29.02 | 38715.00 |
| Aug 18, 2026 | 28.88 | 28.95 | 28.88 | 28.94 | 41832.00 |
| Aug 17, 2026 | 28.96 | 28.98 | 28.92 | 28.94 | 101389.0 |
| Aug 14, 2026 | 29.05 | 29.05 | 28.96 | 28.99 | 80000.00 |
| Aug 13, 2026 | 29.01 | 29.07 | 29.01 | 29.04 | 82763.00 |
| Aug 12, 2026 | 28.98 | 28.98 | 28.91 | 28.92 | 43003.00 |
| Aug 11, 2026 | 28.96 | 28.96 | 28.90 | 28.92 | 47087.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median