ActivePassive International Equity ETF (APIE)
NYSEARCA: APIE · Real-Time Price · USD
38.52
-0.16 (-0.41%)
Feb 27, 2026, 4:00 PM EST - Market closed
APIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.35 | 38.75 | 38.35 | 38.52 | 38.52 | -0.42% | 38,328 |
| Feb 26, 2026 | 38.84 | 38.84 | 38.40 | 38.68 | 38.68 | -0.74% | 31,839 |
| Feb 25, 2026 | 38.75 | 39.06 | 38.75 | 38.97 | 38.97 | 0.72% | 39,028 |
| Feb 24, 2026 | 38.62 | 38.79 | 38.52 | 38.69 | 38.69 | 0.64% | 86,241 |
| Feb 23, 2026 | 38.47 | 38.84 | 38.34 | 38.45 | 38.45 | -0.59% | 58,131 |
| Feb 20, 2026 | 37.93 | 38.76 | 37.93 | 38.68 | 38.68 | 1.22% | 57,389 |
| Feb 19, 2026 | 38.14 | 38.34 | 38.11 | 38.21 | 38.21 | -0.65% | 46,374 |
| Feb 18, 2026 | 38.12 | 38.66 | 38.12 | 38.46 | 38.46 | 0.60% | 76,108 |
| Feb 17, 2026 | 38.12 | 38.45 | 38.02 | 38.23 | 38.23 | -0.23% | 70,960 |
| Feb 13, 2026 | 38.25 | 38.52 | 38.19 | 38.32 | 38.32 | -0.43% | 59,746 |
| Feb 12, 2026 | 38.81 | 38.83 | 38.26 | 38.49 | 38.49 | -0.73% | 60,678 |
| Feb 11, 2026 | 38.64 | 38.96 | 38.54 | 38.77 | 38.77 | 0.78% | 56,414 |
| Feb 10, 2026 | 38.33 | 38.65 | 38.33 | 38.47 | 38.47 | 0.29% | 48,815 |
| Feb 9, 2026 | 38.04 | 38.50 | 38.04 | 38.36 | 38.36 | 0.76% | 49,428 |
| Feb 6, 2026 | 37.76 | 38.08 | 37.76 | 38.07 | 38.07 | 2.43% | 47,481 |
| Feb 5, 2026 | 36.84 | 37.35 | 36.84 | 37.17 | 37.17 | -0.83% | 53,294 |
| Feb 4, 2026 | 37.79 | 37.84 | 37.16 | 37.48 | 37.48 | 0.01% | 60,098 |
| Feb 3, 2026 | 37.51 | 37.76 | 37.17 | 37.48 | 37.47 | -0.75% | 73,091 |
| Feb 2, 2026 | 37.53 | 38.28 | 37.52 | 37.76 | 37.76 | 1.21% | 59,458 |
| Jan 30, 2026 | 37.72 | 37.75 | 37.27 | 37.31 | 37.31 | -1.48% | 29,893 |
| Jan 29, 2026 | 37.86 | 38.09 | 37.44 | 37.87 | 37.87 | 0.16% | 43,142 |
| Jan 28, 2026 | 37.73 | 38.00 | 37.69 | 37.81 | 37.81 | -0.68% | 58,297 |
| Jan 27, 2026 | 37.91 | 38.11 | 37.84 | 38.07 | 38.07 | 1.30% | 71,770 |
| Jan 26, 2026 | 37.22 | 37.65 | 37.22 | 37.58 | 37.58 | 0.77% | 77,675 |
| Jan 23, 2026 | 37.17 | 37.36 | 37.13 | 37.29 | 37.29 | 0.41% | 52,475 |
| Jan 22, 2026 | 36.91 | 37.24 | 36.91 | 37.14 | 37.14 | 0.81% | 50,384 |
| Jan 21, 2026 | 36.51 | 37.01 | 36.51 | 36.84 | 36.84 | 0.88% | 59,770 |
| Jan 20, 2026 | 36.39 | 36.76 | 36.36 | 36.52 | 36.52 | -1.43% | 81,637 |
| Jan 16, 2026 | 37.03 | 37.18 | 37.01 | 37.05 | 37.05 | -0.19% | 28,878 |
| Jan 15, 2026 | 37.31 | 37.42 | 37.12 | 37.12 | 37.12 | 0.27% | 40,882 |
| Jan 14, 2026 | 36.91 | 37.10 | 36.91 | 37.02 | 37.02 | 0.24% | 36,154 |
| Jan 13, 2026 | 36.99 | 37.20 | 36.87 | 36.93 | 36.93 | -0.61% | 76,576 |
| Jan 12, 2026 | 36.98 | 37.35 | 36.94 | 37.16 | 37.16 | 1.31% | 76,536 |
| Jan 9, 2026 | 36.69 | 36.77 | 36.53 | 36.68 | 36.68 | 0.44% | 66,010 |
| Jan 8, 2026 | 36.38 | 36.52 | 36.26 | 36.52 | 36.52 | 0.47% | 75,164 |
| Jan 7, 2026 | 36.46 | 36.52 | 36.35 | 36.35 | 36.35 | -0.84% | 34,560 |
| Jan 6, 2026 | 36.50 | 36.80 | 36.50 | 36.66 | 36.66 | 0.40% | 57,803 |
| Jan 5, 2026 | 36.22 | 36.64 | 36.20 | 36.51 | 36.51 | 1.05% | 45,170 |
| Jan 2, 2026 | 35.81 | 36.21 | 35.81 | 36.13 | 36.13 | 1.75% | 35,211 |
| Dec 31, 2025 | 35.98 | 35.98 | 35.51 | 35.51 | 35.51 | -0.64% | 31,050 |
| Dec 30, 2025 | 35.70 | 35.80 | 35.65 | 35.74 | 35.74 | 0.43% | 41,541 |
| Dec 29, 2025 | 35.73 | 35.73 | 35.49 | 35.59 | 35.59 | -0.38% | 42,908 |
| Dec 26, 2025 | 35.67 | 35.81 | 35.63 | 35.72 | 35.72 | -0.22% | 69,511 |
| Dec 24, 2025 | 35.75 | 35.84 | 35.67 | 35.80 | 35.80 | 0.85% | 258,348 |
| Dec 23, 2025 | 35.73 | 35.73 | 35.43 | 35.50 | 35.50 | -3.08% | 38,001 |
| Dec 22, 2025 | 36.61 | 36.73 | 36.56 | 36.63 | 35.31 | 0.47% | 55,382 |
| Dec 19, 2025 | 36.31 | 36.72 | 36.31 | 36.46 | 35.15 | 0.25% | 33,588 |
| Dec 18, 2025 | 36.10 | 36.43 | 36.10 | 36.37 | 35.06 | 1.28% | 51,221 |
| Dec 17, 2025 | 36.29 | 36.41 | 35.90 | 35.91 | 34.62 | -0.94% | 51,534 |
| Dec 16, 2025 | 36.70 | 36.70 | 36.15 | 36.25 | 34.95 | -0.57% | 50,376 |
| Dec 15, 2025 | 37.00 | 37.00 | 36.45 | 36.46 | 35.15 | 0.22% | 109,873 |
| Dec 12, 2025 | 36.59 | 36.78 | 36.28 | 36.38 | 35.07 | -0.84% | 91,420 |
| Dec 11, 2025 | 36.40 | 36.80 | 36.40 | 36.69 | 35.37 | 0.43% | 31,216 |
| Dec 10, 2025 | 36.11 | 36.69 | 36.11 | 36.53 | 35.22 | 1.06% | 25,977 |
| Dec 9, 2025 | 36.23 | 36.28 | 36.15 | 36.15 | 34.85 | -0.30% | 42,857 |
| Dec 8, 2025 | 36.14 | 36.37 | 36.11 | 36.26 | 34.95 | 0.17% | 72,002 |
| Dec 5, 2025 | 36.50 | 36.65 | 36.20 | 36.20 | 34.90 | -0.26% | 43,588 |
| Dec 4, 2025 | 36.20 | 36.47 | 36.20 | 36.29 | 34.99 | -0.10% | 52,767 |
| Dec 3, 2025 | 36.18 | 36.34 | 36.13 | 36.33 | 35.02 | 0.50% | 44,153 |
| Dec 2, 2025 | 35.87 | 36.15 | 35.87 | 36.15 | 34.85 | 0.58% | 50,669 |
| Dec 1, 2025 | 35.79 | 36.15 | 35.79 | 35.94 | 34.65 | -0.28% | 24,132 |
| Nov 28, 2025 | 35.97 | 36.18 | 35.97 | 36.04 | 34.74 | 0.30% | 30,284 |
| Nov 26, 2025 | 35.92 | 36.11 | 35.78 | 35.93 | 34.64 | 0.94% | 47,989 |
| Nov 25, 2025 | 35.21 | 35.63 | 35.21 | 35.60 | 34.32 | 1.22% | 63,415 |
| Nov 24, 2025 | 35.12 | 35.36 | 35.08 | 35.17 | 33.90 | 0.19% | 57,364 |
| Nov 21, 2025 | 35.04 | 35.23 | 34.66 | 35.11 | 33.84 | 1.52% | 63,273 |
| Nov 20, 2025 | 35.77 | 35.77 | 34.58 | 34.58 | 33.34 | -1.62% | 62,394 |
| Nov 19, 2025 | 35.11 | 35.39 | 35.00 | 35.15 | 33.88 | -0.38% | 35,671 |
| Nov 18, 2025 | 35.12 | 35.48 | 35.03 | 35.28 | 34.01 | -1.02% | 38,443 |
| Nov 17, 2025 | 35.68 | 35.97 | 35.50 | 35.65 | 34.36 | -1.02% | 56,082 |
| Nov 14, 2025 | 35.97 | 36.28 | 35.97 | 36.01 | 34.72 | -0.65% | 44,617 |
| Nov 13, 2025 | 36.24 | 36.62 | 36.13 | 36.25 | 34.95 | -0.77% | 53,795 |
| Nov 12, 2025 | 36.61 | 36.72 | 36.50 | 36.53 | 35.22 | 0.18% | 37,021 |
| Nov 11, 2025 | 36.29 | 36.65 | 36.29 | 36.46 | 35.15 | 0.50% | 38,737 |
| Nov 10, 2025 | 35.99 | 36.33 | 35.99 | 36.28 | 34.97 | 1.50% | 36,942 |
| Nov 7, 2025 | 35.52 | 35.76 | 35.42 | 35.75 | 34.46 | -0.20% | 60,978 |
| Nov 6, 2025 | 36.07 | 36.07 | 35.73 | 35.82 | 34.53 | -0.43% | 30,181 |
| Nov 5, 2025 | 35.52 | 36.04 | 35.52 | 35.97 | 34.68 | 1.04% | 64,443 |
| Nov 4, 2025 | 35.78 | 35.92 | 35.60 | 35.60 | 34.32 | -1.36% | 56,312 |
| Nov 3, 2025 | 36.13 | 36.28 | 36.08 | 36.09 | 34.79 | 0.22% | 39,254 |
| Oct 31, 2025 | 35.91 | 36.12 | 35.91 | 36.01 | 34.71 | -0.17% | 46,704 |
| Oct 30, 2025 | 36.07 | 36.33 | 36.07 | 36.07 | 34.77 | -0.82% | 42,938 |
| Oct 29, 2025 | 36.86 | 36.86 | 36.29 | 36.37 | 35.06 | -0.71% | 55,583 |
| Oct 28, 2025 | 36.47 | 36.63 | 36.38 | 36.63 | 35.31 | 0.48% | 81,813 |
| Oct 27, 2025 | 36.27 | 36.54 | 36.27 | 36.46 | 35.14 | 0.68% | 66,486 |
| Oct 24, 2025 | 36.11 | 36.25 | 36.11 | 36.21 | 34.91 | 0.52% | 59,794 |
| Oct 23, 2025 | 35.73 | 36.12 | 35.73 | 36.02 | 34.73 | 0.62% | 38,335 |
| Oct 22, 2025 | 36.16 | 36.16 | 35.59 | 35.80 | 34.51 | -0.08% | 48,300 |
| Oct 21, 2025 | 35.93 | 36.13 | 35.83 | 35.83 | 34.54 | -1.17% | 169,474 |
| Oct 20, 2025 | 36.11 | 36.37 | 36.07 | 36.26 | 34.95 | 0.71% | 39,864 |
| Oct 17, 2025 | 35.59 | 36.04 | 35.59 | 36.00 | 34.70 | 0.56% | 55,350 |
| Oct 16, 2025 | 35.87 | 36.12 | 35.70 | 35.80 | 34.51 | 0.13% | 37,229 |
| Oct 15, 2025 | 35.61 | 35.98 | 35.58 | 35.75 | 34.47 | 0.88% | 44,878 |
| Oct 14, 2025 | 35.18 | 35.74 | 35.18 | 35.44 | 34.16 | -0.51% | 48,721 |
| Oct 13, 2025 | 35.40 | 35.69 | 35.40 | 35.62 | 34.34 | 2.09% | 23,538 |
| Oct 10, 2025 | 35.95 | 35.95 | 34.88 | 34.89 | 33.63 | -2.84% | 34,012 |
| Oct 9, 2025 | 36.13 | 36.19 | 35.85 | 35.91 | 34.62 | -0.94% | 46,781 |
| Oct 8, 2025 | 36.14 | 36.39 | 36.12 | 36.25 | 34.95 | 0.58% | 57,897 |
| Oct 7, 2025 | 36.50 | 36.50 | 36.04 | 36.04 | 34.74 | -1.11% | 53,909 |
| Oct 6, 2025 | 36.24 | 36.62 | 36.24 | 36.44 | 35.13 | 0.62% | 61,087 |