ActivePassive Core Bond ETF (APCB)

NYSEARCA: APCB · Real-Time Price · USD

29.52

+0.01 (0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

29.52

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.47	29.52	29.45	29.52	29.52	0.03%	62,622
Apr 27, 2026	29.53	29.55	29.50	29.51	29.51	-0.14%	40,710
Apr 24, 2026	29.51	29.58	29.39	29.55	29.55	0.03%	54,701
Apr 23, 2026	29.56	29.59	29.49	29.54	29.54	-0.10%	50,673
Apr 22, 2026	29.61	29.61	29.56	29.57	29.57	-	42,530
Apr 21, 2026	29.62	29.63	29.56	29.57	29.57	-0.22%	36,561
Apr 20, 2026	29.65	29.65	29.59	29.63	29.63	-0.02%	33,207
Apr 17, 2026	29.65	29.68	29.63	29.64	29.64	0.34%	29,678
Apr 16, 2026	29.62	29.62	29.52	29.54	29.54	-0.17%	42,383
Apr 15, 2026	29.57	29.61	29.49	29.59	29.59	-0.13%	41,384
Apr 14, 2026	29.54	29.66	29.54	29.63	29.63	0.27%	73,675
Apr 13, 2026	29.48	29.57	29.48	29.55	29.55	0.17%	70,286
Apr 10, 2026	29.57	29.57	29.49	29.50	29.50	-0.10%	52,123
Apr 9, 2026	29.54	29.59	29.48	29.53	29.53	-0.10%	47,687
Apr 8, 2026	29.59	29.60	29.50	29.56	29.56	0.27%	79,662
Apr 7, 2026	29.42	29.49	29.29	29.48	29.48	0.17%	106,076
Apr 6, 2026	29.39	29.44	29.39	29.43	29.43	-0.03%	59,667
Apr 2, 2026	29.33	29.45	29.33	29.44	29.44	0.24%	67,363
Apr 1, 2026	29.35	29.40	29.33	29.37	29.37	-0.27%	72,740
Mar 31, 2026	29.44	29.50	29.42	29.45	29.34	0.29%	97,960
Mar 30, 2026	29.39	29.41	29.36	29.37	29.26	0.32%	93,018
Mar 27, 2026	29.21	29.28	29.21	29.27	29.16	-0.02%	73,851
Mar 26, 2026	29.36	29.40	29.26	29.28	29.17	-0.63%	70,423
Mar 25, 2026	29.42	29.55	29.42	29.46	29.35	0.36%	51,490
Mar 24, 2026	29.29	29.39	29.28	29.36	29.25	-0.15%	72,649
Mar 23, 2026	29.37	29.44	29.33	29.40	29.29	0.17%	121,857
Mar 20, 2026	29.45	29.45	29.32	29.35	29.24	-0.71%	69,454
Mar 19, 2026	29.45	29.60	29.45	29.56	29.45	0.10%	59,340
Mar 18, 2026	29.60	29.62	29.51	29.53	29.42	-0.40%	46,841
Mar 17, 2026	29.65	29.67	29.62	29.65	29.54	0.20%	80,123
Mar 16, 2026	29.59	29.61	29.57	29.59	29.48	0.31%	121,938
Mar 13, 2026	29.52	29.60	29.47	29.50	29.39	-0.06%	124,708
Mar 12, 2026	29.55	29.57	29.49	29.52	29.41	-0.30%	97,689
Mar 11, 2026	29.66	29.67	29.57	29.61	29.50	-0.44%	53,350
Mar 10, 2026	29.77	29.85	29.73	29.74	29.63	-0.17%	90,801
Mar 9, 2026	29.70	29.79	29.67	29.79	29.68	0.30%	50,528
Mar 6, 2026	29.66	29.77	29.65	29.70	29.59	-0.13%	35,732
Mar 5, 2026	29.76	29.77	29.70	29.74	29.63	-0.40%	72,324
Mar 4, 2026	29.86	29.88	29.83	29.86	29.75	-0.07%	64,546
Mar 3, 2026	29.77	29.90	29.77	29.88	29.77	-0.07%	53,903
Mar 2, 2026	29.93	29.93	29.86	29.90	29.79	-0.73%	48,481
Feb 27, 2026	30.06	30.12	30.06	30.12	29.91	0.26%	55,546
Feb 26, 2026	30.03	30.05	30.01	30.04	29.83	0.10%	34,284
Feb 25, 2026	30.01	30.02	30.00	30.01	29.80	-	32,116
Feb 24, 2026	30.02	30.03	29.99	30.01	29.80	-0.02%	51,438
Feb 23, 2026	29.95	30.04	29.95	30.02	29.81	0.20%	27,126
Feb 20, 2026	29.96	29.96	29.92	29.96	29.75	0.02%	54,236
Feb 19, 2026	29.94	29.96	29.93	29.95	29.74	0.02%	50,878
Feb 18, 2026	29.92	29.99	29.92	29.95	29.74	-0.08%	78,695
Feb 17, 2026	30.05	30.05	29.94	29.97	29.76	0.03%	75,372
Feb 13, 2026	29.95	29.98	29.93	29.96	29.75	0.20%	55,524
Feb 12, 2026	29.79	29.90	29.79	29.90	29.69	0.45%	37,115
Feb 11, 2026	29.74	29.83	29.74	29.77	29.56	-0.14%	47,223
Feb 10, 2026	29.80	29.82	29.79	29.81	29.61	0.17%	52,084
Feb 9, 2026	29.70	29.78	29.69	29.76	29.56	0.17%	55,672
Feb 6, 2026	29.72	29.73	29.69	29.71	29.51	-0.07%	54,770
Feb 5, 2026	29.70	29.75	29.68	29.73	29.53	0.34%	66,161
Feb 4, 2026	29.65	29.66	29.61	29.63	29.43	-0.09%	73,357
Feb 3, 2026	29.64	29.67	29.59	29.66	29.45	-	63,572
Feb 2, 2026	29.64	29.69	29.62	29.66	29.45	-0.25%	55,433
Jan 30, 2026	29.72	29.75	29.70	29.73	29.48	-0.07%	31,679
Jan 29, 2026	29.67	29.75	29.67	29.75	29.50	0.13%	64,527
Jan 28, 2026	29.72	29.72	29.65	29.71	29.46	-0.05%	50,303
Jan 27, 2026	29.74	29.77	29.72	29.73	29.48	-0.07%	54,817
Jan 26, 2026	29.72	29.76	29.70	29.75	29.50	0.15%	74,448
Jan 23, 2026	29.68	29.70	29.65	29.70	29.45	0.10%	50,060
Jan 22, 2026	29.63	29.69	29.62	29.67	29.42	0.10%	47,708
Jan 21, 2026	29.62	29.64	29.59	29.64	29.39	0.17%	50,528
Jan 20, 2026	29.59	29.62	29.57	29.59	29.35	-0.34%	59,186
Jan 16, 2026	29.70	29.74	29.67	29.69	29.44	-0.17%	55,619
Jan 15, 2026	29.78	29.78	29.72	29.74	29.49	-0.07%	56,377
Jan 14, 2026	29.74	29.78	29.74	29.76	29.51	0.17%	37,274
Jan 13, 2026	29.70	29.74	29.69	29.71	29.46	0.03%	88,881
Jan 12, 2026	29.69	29.76	29.68	29.70	29.45	-0.10%	58,016
Jan 9, 2026	29.70	29.74	29.69	29.73	29.48	0.21%	50,098
Jan 8, 2026	29.66	29.68	29.64	29.67	29.42	-0.08%	81,795
Jan 7, 2026	29.71	29.74	29.65	29.69	29.44	0.02%	75,010
Jan 6, 2026	29.65	29.70	29.64	29.69	29.44	0.02%	82,641
Jan 5, 2026	29.65	29.69	29.63	29.68	29.43	0.20%	41,843
Jan 2, 2026	29.66	29.66	29.60	29.62	29.37	-0.10%	38,003
Dec 31, 2025	29.67	29.70	29.64	29.65	29.40	-0.20%	42,456
Dec 30, 2025	29.69	29.73	29.67	29.71	29.46	0.03%	54,134
Dec 29, 2025	29.68	29.72	29.64	29.70	29.45	0.07%	39,956
Dec 26, 2025	29.71	29.71	29.65	29.68	29.43	0.04%	172,240
Dec 24, 2025	29.61	29.67	29.59	29.67	29.42	0.30%	50,019
Dec 23, 2025	29.52	29.60	29.52	29.58	29.33	-0.78%	49,106
Dec 22, 2025	29.83	29.84	29.80	29.81	29.32	-0.07%	79,719
Dec 19, 2025	29.86	29.87	29.81	29.83	29.34	-0.20%	41,549
Dec 18, 2025	29.88	29.90	29.83	29.89	29.40	0.20%	29,916
Dec 17, 2025	29.80	29.83	29.80	29.83	29.33	0.03%	25,505
Dec 16, 2025	29.78	29.83	29.78	29.82	29.33	0.10%	52,959
Dec 15, 2025	29.82	29.83	29.74	29.79	29.30	-	106,960
Dec 12, 2025	29.70	29.81	29.70	29.79	29.30	-0.12%	88,688
Dec 11, 2025	29.86	29.87	29.81	29.83	29.33	0.06%	28,575
Dec 10, 2025	29.71	29.82	29.71	29.81	29.31	0.26%	23,702
Dec 9, 2025	29.79	29.79	29.72	29.73	29.24	-0.13%	58,766
Dec 8, 2025	29.74	29.78	29.72	29.77	29.28	-0.05%	36,999
Dec 5, 2025	29.82	29.83	29.77	29.79	29.29	-0.18%	42,129
Dec 4, 2025	29.85	29.85	29.81	29.84	29.34	-0.21%	36,143
Dec 3, 2025	29.87	29.91	29.86	29.90	29.41	0.17%	24,548