ActivePassive International Equity ETF (APIE)
28.28
+0.38
(+1.34%)
USD |
NYSEARCA |
May 03, 16:00
28.26
-0.02
(-0.09%)
Pre-Market: 20:00
APIE Price: 28.28 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.59 | 28.59 | 28.12 | 28.28 | 30417.00 |
May 02, 2024 | 27.70 | 28.06 | 27.70 | 27.91 | 30258.00 |
May 01, 2024 | 27.59 | 27.85 | 27.45 | 27.57 | 47313.00 |
Apr 30, 2024 | 27.83 | 27.96 | 27.60 | 27.60 | 79476.00 |
Apr 29, 2024 | 27.93 | 28.04 | 27.86 | 27.96 | 30796.00 |
Apr 26, 2024 | 27.86 | 27.90 | 27.77 | 27.89 | 23364.00 |
Apr 25, 2024 | 27.18 | 27.70 | 27.18 | 27.60 | 56100.00 |
Apr 24, 2024 | 27.72 | 27.84 | 27.59 | 27.71 | 17371.00 |
Apr 23, 2024 | 27.58 | 27.86 | 27.57 | 27.75 | 38689.00 |
Apr 22, 2024 | 26.75 | 27.55 | 26.75 | 27.41 | 3.651M |
Apr 19, 2024 | 26.78 | 27.07 | 26.78 | 26.96 | 58090.00 |
Apr 18, 2024 | 27.29 | 27.29 | 27.02 | 27.11 | 50775.00 |
Apr 17, 2024 | 27.13 | 27.54 | 27.09 | 27.11 | 41286.00 |
Apr 16, 2024 | 27.07 | 27.25 | 27.02 | 27.08 | 48366.00 |
Apr 15, 2024 | 27.73 | 27.73 | 27.32 | 27.38 | 36896.00 |
Apr 12, 2024 | 27.74 | 27.75 | 27.42 | 27.42 | 56600.00 |
Apr 11, 2024 | 27.88 | 28.05 | 27.69 | 27.95 | 34223.00 |
Apr 10, 2024 | 28.03 | 28.10 | 27.50 | 27.89 | 78257.00 |
Apr 09, 2024 | 28.35 | 28.35 | 28.14 | 28.24 | 47616.00 |
Apr 08, 2024 | 28.38 | 28.44 | 28.22 | 28.28 | 10.45M |
Apr 05, 2024 | 27.95 | 28.11 | 27.87 | 28.04 | 29424.00 |
Apr 04, 2024 | 28.43 | 28.43 | 28.02 | 28.02 | 17432.00 |
Apr 03, 2024 | 28.15 | 28.30 | 28.10 | 28.17 | 38776.00 |
Apr 02, 2024 | 28.13 | 28.29 | 28.05 | 28.12 | 40891.00 |
Apr 01, 2024 | 28.18 | 28.63 | 28.18 | 28.27 | 53980.00 |
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
28.57
Maximum
Mar 22 2024
25.89
Average
25.69
Median
Jul 12 2023