ActivePassive International Equity ETF (APIE)
28.80
+0.14
(+0.49%)
USD |
NYSEARCA |
Nov 21, 16:00
APIE Price: 28.80 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 28.59 | 28.81 | 28.47 | 28.80 | 53896.00 |
| Nov 20, 2024 | 28.50 | 28.72 | 28.48 | 28.66 | 83322.00 |
| Nov 19, 2024 | 28.65 | 28.83 | 28.39 | 28.82 | 58211.00 |
| Nov 18, 2024 | 28.60 | 28.83 | 28.47 | 28.75 | 68671.00 |
| Nov 15, 2024 | 28.67 | 28.89 | 28.49 | 28.53 | 82977.00 |
| Nov 14, 2024 | 28.77 | 29.21 | 28.59 | 28.65 | 51863.00 |
| Nov 13, 2024 | 28.53 | 28.79 | 28.40 | 28.72 | 67432.00 |
| Nov 12, 2024 | 28.88 | 28.99 | 28.69 | 28.90 | 49139.00 |
| Nov 11, 2024 | 29.41 | 29.46 | 29.32 | 29.43 | 34337.00 |
| Nov 08, 2024 | 29.47 | 29.49 | 29.35 | 29.49 | 49987.00 |
| Nov 07, 2024 | 29.80 | 29.95 | 29.80 | 29.95 | 33732.00 |
| Nov 06, 2024 | 29.31 | 29.93 | 29.25 | 29.38 | 60121.00 |
| Nov 05, 2024 | 29.70 | 29.82 | 29.67 | 29.82 | 40862.00 |
| Nov 04, 2024 | 29.56 | 29.69 | 29.46 | 29.55 | 32125.00 |
| Nov 01, 2024 | 29.62 | 29.68 | 29.47 | 29.47 | 22039.00 |
| Oct 31, 2024 | 29.68 | 29.90 | 29.16 | 29.42 | 28314.00 |
| Oct 30, 2024 | 29.62 | 29.85 | 29.58 | 29.58 | 42600.00 |
| Oct 29, 2024 | 30.15 | 30.25 | 29.91 | 30.25 | 25432.00 |
| Oct 28, 2024 | 28.84 | 30.14 | 28.46 | 30.12 | 51672.00 |
| Oct 25, 2024 | 30.14 | 30.15 | 29.85 | 29.96 | 35924.00 |
| Oct 24, 2024 | 29.95 | 29.97 | 29.76 | 29.95 | 28429.00 |
| Oct 23, 2024 | 29.61 | 29.95 | 29.61 | 29.84 | 28432.00 |
| Oct 22, 2024 | 29.77 | 30.07 | 29.77 | 30.06 | 26032.00 |
| Oct 21, 2024 | 30.23 | 30.27 | 30.06 | 30.17 | 36175.00 |
| Oct 18, 2024 | 30.40 | 30.49 | 30.25 | 30.43 | 31268.00 |
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
23.30
Minimum
Oct 27 2023
31.02
Maximum
Sep 26 2024
27.08
Average
26.94
Median
Feb 09 2024