ActivePassive International Equity ETF (APIE)

NYSEARCA: APIE · Real-Time Price · USD

37.05

-0.39 (-1.06%)

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

37.05

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

APIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.09	37.22	36.94	37.19	-	-0.67%	39,088
Apr 27, 2026	37.46	37.87	37.34	37.44	37.44	-0.24%	46,659
Apr 24, 2026	37.49	37.64	37.33	37.53	37.53	1.27%	53,395
Apr 23, 2026	37.26	37.49	36.79	37.06	37.06	-1.12%	40,302
Apr 22, 2026	37.52	37.58	37.39	37.48	37.48	0.59%	26,431
Apr 21, 2026	37.54	37.93	37.25	37.26	37.26	-1.79%	45,927
Apr 20, 2026	37.83	38.11	37.83	37.94	37.94	-0.76%	37,106
Apr 17, 2026	38.21	38.41	38.13	38.23	38.23	1.59%	25,728
Apr 16, 2026	37.56	37.74	37.49	37.63	37.63	-0.04%	50,595
Apr 15, 2026	37.70	37.76	37.55	37.65	37.65	-0.70%	44,689
Apr 14, 2026	37.42	37.94	37.42	37.91	37.91	1.42%	44,709
Apr 13, 2026	36.99	37.46	36.95	37.38	37.38	0.54%	57,278
Apr 10, 2026	37.43	37.48	37.14	37.18	37.18	0.32%	50,780
Apr 9, 2026	36.95	37.24	36.73	37.06	37.06	-0.19%	74,991
Apr 8, 2026	37.01	37.28	36.96	37.13	37.13	4.24%	60,189
Apr 7, 2026	35.53	35.72	35.13	35.62	35.62	-	98,907
Apr 6, 2026	35.62	35.79	35.54	35.62	35.62	0.11%	44,941
Apr 2, 2026	34.84	35.63	34.84	35.58	35.58	-0.34%	66,324
Apr 1, 2026	35.62	36.03	35.62	35.70	35.70	1.28%	49,687
Mar 31, 2026	34.62	35.27	34.61	35.25	35.25	3.28%	73,409
Mar 30, 2026	34.39	34.44	34.00	34.13	34.13	-0.32%	70,686
Mar 27, 2026	34.43	34.54	34.23	34.24	34.24	-0.87%	88,268
Mar 26, 2026	34.87	35.17	34.54	34.54	34.54	-2.37%	72,460
Mar 25, 2026	35.33	35.63	35.30	35.38	35.38	1.38%	50,205
Mar 24, 2026	34.41	35.08	34.41	34.90	34.90	-0.09%	66,714
Mar 23, 2026	34.85	35.31	34.75	34.93	34.93	2.10%	71,160
Mar 20, 2026	34.77	34.77	34.13	34.21	34.21	-2.62%	62,822
Mar 19, 2026	34.72	35.34	34.72	35.13	35.13	-0.50%	72,075
Mar 18, 2026	35.82	35.86	35.31	35.31	35.31	-2.26%	48,446
Mar 17, 2026	35.78	36.28	35.78	36.13	36.13	0.13%	49,080
Mar 16, 2026	35.95	36.11	35.76	36.08	36.08	1.81%	69,498
Mar 13, 2026	35.62	35.93	35.26	35.44	35.44	-0.37%	70,395
Mar 12, 2026	35.93	35.95	35.53	35.57	35.57	-2.55%	60,673
Mar 11, 2026	36.10	36.50	36.10	36.50	36.50	-0.22%	49,262
Mar 10, 2026	36.25	37.07	36.25	36.58	36.58	0.99%	64,945
Mar 9, 2026	35.20	36.30	35.15	36.22	36.22	1.00%	42,274
Mar 6, 2026	35.47	36.10	35.47	35.86	35.86	-1.06%	31,082
Mar 5, 2026	36.25	36.69	35.96	36.24	36.24	-1.99%	55,654
Mar 4, 2026	36.59	37.23	36.59	36.98	36.98	0.38%	39,273
Mar 3, 2026	36.66	36.98	35.96	36.84	36.84	-2.59%	49,983
Mar 2, 2026	37.45	38.18	37.36	37.82	37.82	-1.82%	45,332
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