ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
29.79
-0.05 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
29.79
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.82 | 29.83 | 29.79 | 29.80 | - | -0.12% | 29,682 |
| Dec 4, 2025 | 29.85 | 29.85 | 29.81 | 29.84 | 29.84 | -0.21% | 36,143 |
| Dec 3, 2025 | 29.87 | 29.91 | 29.86 | 29.90 | 29.90 | 0.17% | 24,548 |
| Dec 2, 2025 | 29.82 | 29.86 | 29.81 | 29.85 | 29.85 | 0.03% | 45,245 |
| Dec 1, 2025 | 29.82 | 29.86 | 29.81 | 29.84 | 29.84 | -0.32% | 38,339 |
| Nov 28, 2025 | 29.96 | 29.96 | 29.91 | 29.94 | 29.94 | -0.35% | 37,671 |
| Nov 26, 2025 | 30.03 | 30.06 | 29.99 | 30.04 | 29.95 | 0.03% | 63,065 |
| Nov 25, 2025 | 29.95 | 30.09 | 29.95 | 30.03 | 29.94 | 0.20% | 47,076 |
| Nov 24, 2025 | 29.96 | 29.99 | 29.93 | 29.97 | 29.88 | 0.17% | 65,146 |
| Nov 21, 2025 | 29.91 | 29.94 | 29.87 | 29.92 | 29.83 | 0.25% | 65,024 |
| Nov 20, 2025 | 29.78 | 29.85 | 29.78 | 29.85 | 29.75 | 0.20% | 65,675 |
| Nov 19, 2025 | 29.83 | 29.83 | 29.78 | 29.79 | 29.69 | -0.08% | 31,581 |
| Nov 18, 2025 | 29.83 | 29.83 | 29.77 | 29.81 | 29.72 | -0.04% | 53,711 |
| Nov 17, 2025 | 29.80 | 29.82 | 29.62 | 29.82 | 29.73 | 0.06% | 53,301 |
| Nov 14, 2025 | 29.87 | 29.87 | 29.79 | 29.80 | 29.71 | -0.23% | 59,780 |
| Nov 13, 2025 | 29.85 | 29.90 | 29.85 | 29.87 | 29.78 | -0.20% | 35,378 |
| Nov 12, 2025 | 29.92 | 29.95 | 29.91 | 29.93 | 29.84 | 0.03% | 24,565 |
| Nov 11, 2025 | 29.87 | 29.95 | 29.87 | 29.92 | 29.83 | 0.21% | 52,286 |
| Nov 10, 2025 | 29.86 | 29.88 | 29.84 | 29.86 | 29.77 | -0.01% | 44,695 |
| Nov 7, 2025 | 29.85 | 29.89 | 29.84 | 29.86 | 29.77 | -0.05% | 72,580 |
| Nov 6, 2025 | 29.85 | 29.88 | 29.85 | 29.88 | 29.78 | 0.29% | 51,082 |
| Nov 5, 2025 | 29.85 | 29.85 | 29.77 | 29.79 | 29.70 | -0.25% | 60,039 |
| Nov 4, 2025 | 29.82 | 29.88 | 29.78 | 29.87 | 29.77 | 0.12% | 78,497 |
| Nov 3, 2025 | 29.82 | 29.84 | 29.78 | 29.83 | 29.74 | -0.41% | 33,407 |
| Oct 31, 2025 | 29.97 | 29.99 | 29.94 | 29.95 | 29.75 | -0.01% | 28,026 |
| Oct 30, 2025 | 29.94 | 30.00 | 29.94 | 29.96 | 29.76 | -0.22% | 49,025 |
| Oct 29, 2025 | 30.14 | 30.14 | 30.01 | 30.02 | 29.82 | -0.40% | 90,877 |
| Oct 28, 2025 | 30.11 | 30.15 | 30.10 | 30.14 | 29.94 | 0.10% | 68,635 |
| Oct 27, 2025 | 30.09 | 30.14 | 30.05 | 30.11 | 29.91 | 0.07% | 54,645 |
| Oct 24, 2025 | 30.10 | 30.10 | 30.07 | 30.09 | 29.89 | 0.30% | 64,322 |
| Oct 23, 2025 | 30.09 | 30.11 | 30.00 | 30.00 | 29.80 | -0.48% | 34,961 |
| Oct 22, 2025 | 30.13 | 30.17 | 30.10 | 30.15 | 29.95 | 0.05% | 63,911 |
| Oct 21, 2025 | 30.17 | 30.18 | 30.12 | 30.13 | 29.93 | -0.02% | 160,757 |
| Oct 20, 2025 | 30.11 | 30.14 | 30.10 | 30.14 | 29.94 | 0.15% | 24,209 |
| Oct 17, 2025 | 30.10 | 30.10 | 30.04 | 30.09 | 29.89 | -0.15% | 38,454 |
| Oct 16, 2025 | 30.03 | 30.14 | 30.02 | 30.14 | 29.94 | 0.33% | 28,033 |
| Oct 15, 2025 | 30.06 | 30.07 | 30.00 | 30.04 | 29.84 | 0.04% | 54,659 |
| Oct 14, 2025 | 29.98 | 30.04 | 29.96 | 30.03 | 29.83 | 0.10% | 74,852 |
| Oct 13, 2025 | 29.96 | 30.00 | 29.91 | 30.00 | 29.80 | 0.12% | 24,902 |
| Oct 10, 2025 | 29.93 | 29.98 | 29.89 | 29.96 | 29.76 | 0.30% | 41,916 |
| Oct 9, 2025 | 29.85 | 29.88 | 29.83 | 29.87 | 29.67 | -0.01% | 46,398 |
| Oct 8, 2025 | 29.89 | 29.92 | 29.86 | 29.87 | 29.68 | 0.08% | 64,401 |
| Oct 7, 2025 | 29.80 | 29.90 | 29.80 | 29.85 | 29.65 | 0.13% | 79,994 |
| Oct 6, 2025 | 29.78 | 29.86 | 29.78 | 29.81 | 29.61 | -0.17% | 58,627 |
| Oct 3, 2025 | 29.86 | 29.92 | 29.86 | 29.86 | 29.66 | -0.10% | 44,887 |
| Oct 2, 2025 | 29.85 | 29.91 | 29.85 | 29.89 | 29.69 | 0.16% | 34,811 |
| Oct 1, 2025 | 29.85 | 29.85 | 29.82 | 29.84 | 29.65 | 0.03% | 35,707 |
| Sep 30, 2025 | 29.85 | 29.90 | 29.83 | 29.84 | 29.57 | -0.03% | 41,625 |
| Sep 29, 2025 | 29.81 | 29.86 | 29.81 | 29.85 | 29.58 | 0.25% | 66,563 |
| Sep 26, 2025 | 29.81 | 29.82 | 29.76 | 29.77 | 29.50 | - | 45,364 |