ActivePassive International Equity ETF (APIE)

APIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.38	34.38	34.12	34.15	34.15	-0.06%	46,132
Aug 14, 2025	33.91	34.17	33.91	34.17	34.17	-0.35%	56,026
Aug 13, 2025	33.92	34.29	33.92	34.29	34.29	1.33%	68,612
Aug 12, 2025	33.42	34.05	33.42	33.84	33.84	0.86%	81,976
Aug 11, 2025	33.68	33.68	33.45	33.55	33.55	-0.53%	51,106
Aug 8, 2025	33.56	33.75	33.52	33.73	33.73	1.02%	32,577
Aug 7, 2025	33.64	33.64	33.30	33.39	33.39	0.24%	49,199
Aug 6, 2025	33.08	33.46	33.08	33.31	33.31	0.63%	66,505
Aug 5, 2025	32.99	33.11	32.92	33.10	33.10	0.38%	44,721
Aug 4, 2025	32.80	33.02	32.80	32.98	32.98	1.09%	29,950
Aug 1, 2025	33.00	33.00	32.37	32.62	32.62	-0.40%	65,475
Jul 31, 2025	32.78	32.99	32.74	32.75	32.75	-1.00%	51,332
Jul 30, 2025	33.23	33.30	33.01	33.08	33.08	-1.19%	40,550
Jul 29, 2025	33.71	33.71	33.34	33.48	33.48	-0.07%	72,223
Jul 28, 2025	33.49	33.59	33.36	33.50	33.50	-1.50%	30,676
Jul 25, 2025	34.00	34.04	33.56	34.01	34.01	0.29%	59,800
Jul 24, 2025	33.90	34.13	33.82	33.91	33.91	-0.35%	49,002
Jul 23, 2025	34.01	34.29	33.79	34.03	34.03	1.49%	44,215
Jul 22, 2025	33.23	33.53	33.18	33.53	33.53	1.05%	52,900
Jul 21, 2025	33.18	33.47	33.18	33.18	33.18	-	71,365
Jul 18, 2025	33.31	33.32	33.10	33.18	33.18	-0.36%	63,188
Jul 17, 2025	32.80	33.32	32.80	33.30	33.30	0.89%	53,058
Jul 16, 2025	32.82	33.03	32.70	33.01	33.01	0.20%	38,631
Jul 15, 2025	32.95	33.00	32.83	32.94	32.94	-0.24%	50,392
Jul 14, 2025	32.69	33.05	32.69	33.02	33.02	-0.06%	42,330
Jul 11, 2025	33.00	33.17	32.94	33.04	33.04	-0.48%	39,971
Jul 10, 2025	33.03	33.32	33.03	33.20	33.20	-0.18%	40,844
Jul 9, 2025	33.20	33.33	33.09	33.26	33.26	0.85%	55,469
Jul 8, 2025	32.76	33.16	32.76	32.98	32.98	0.76%	109,864
Jul 7, 2025	33.70	33.70	32.10	32.73	32.73	-2.04%	3,301,336
Jul 3, 2025	33.33	33.93	32.92	33.41	33.41	-0.48%	179,102
Jul 2, 2025	33.70	34.36	33.02	33.57	33.57	1.76%	74,458
Jul 1, 2025	34.45	34.45	32.94	32.99	32.99	-0.99%	113,808
Jun 30, 2025	33.08	33.85	32.89	33.32	33.32	0.63%	71,303
Jun 27, 2025	32.79	34.32	32.54	33.11	33.11	0.69%	69,626
Jun 26, 2025	32.50	33.11	31.20	32.88	32.88	1.52%	143,829
Jun 25, 2025	32.25	33.20	31.16	32.39	32.39	-0.58%	88,946
Jun 24, 2025	32.00	32.75	32.00	32.58	32.58	1.81%	78,562
Jun 23, 2025	31.76	32.00	30.16	32.00	32.00	0.41%	61,841
Jun 20, 2025	31.95	32.15	31.87	31.87	31.87	-0.93%	53,305
Jun 18, 2025	32.52	32.52	31.87	32.17	32.17	0.12%	44,084
Jun 17, 2025	32.28	32.53	32.07	32.13	32.13	-1.38%	40,166
Jun 16, 2025	32.20	32.96	31.50	32.58	32.58	0.40%	61,025
Jun 13, 2025	32.45	32.68	32.38	32.45	32.45	-1.43%	55,827
Jun 12, 2025	32.48	33.00	32.48	32.92	32.92	0.55%	46,186
Jun 11, 2025	32.61	32.95	32.61	32.74	32.74	0.09%	51,778
Jun 10, 2025	33.02	33.02	32.67	32.71	32.71	0.15%	59,960
Jun 9, 2025	32.51	32.86	32.14	32.66	32.66	0.04%	82,408
Jun 6, 2025	32.83	32.83	32.42	32.65	32.65	0.55%	43,151
Jun 5, 2025	32.43	32.67	32.43	32.47	32.47	0.19%	80,080

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.