ActivePassive U.S. Equity ETF (APUE)

NYSEARCA: APUE · Real-Time Price · USD

42.10

+0.13 (0.31%)

At close: Dec 5, 2025, 4:00 PM EST

42.10

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.08	42.21	42.01	42.10	42.10	0.31%	132,537
Dec 4, 2025	42.04	42.04	41.85	41.97	41.97	0.02%	87,186
Dec 3, 2025	41.74	42.01	41.74	41.96	41.96	0.45%	86,319
Dec 2, 2025	41.77	41.91	41.72	41.77	41.77	0.14%	96,852
Dec 1, 2025	41.58	41.86	41.58	41.71	41.71	-0.52%	71,598
Nov 28, 2025	41.74	41.93	41.74	41.93	41.93	0.46%	73,083
Nov 26, 2025	41.56	41.84	41.54	41.74	41.74	0.80%	104,552
Nov 25, 2025	41.00	41.47	40.91	41.41	41.41	1.05%	132,625
Nov 24, 2025	40.67	41.02	40.59	40.98	40.98	1.61%	114,217
Nov 21, 2025	40.07	40.64	39.92	40.33	40.33	1.10%	145,373
Nov 20, 2025	41.09	41.28	39.87	39.89	39.89	-1.65%	133,995
Nov 19, 2025	40.37	40.76	40.31	40.56	40.56	0.43%	72,198
Nov 18, 2025	40.41	40.63	40.12	40.39	40.39	-0.55%	78,858
Nov 17, 2025	40.89	41.15	40.45	40.61	40.61	-1.07%	120,018
Nov 14, 2025	40.60	41.26	40.55	41.05	41.05	-0.01%	109,225
Nov 13, 2025	41.54	41.65	41.00	41.05	41.05	-1.69%	125,048
Nov 12, 2025	41.88	41.88	41.68	41.76	41.76	0.06%	81,267
Nov 11, 2025	41.56	41.79	41.53	41.74	41.74	0.11%	113,894
Nov 10, 2025	41.39	41.73	41.32	41.69	41.69	1.66%	109,353
Nov 7, 2025	40.63	41.04	40.46	41.01	41.01	0.07%	164,482
Nov 6, 2025	41.18	41.26	40.91	40.98	40.98	-1.03%	86,292
Nov 5, 2025	41.16	41.58	41.16	41.41	41.41	0.54%	136,435
Nov 4, 2025	41.17	41.48	41.16	41.19	41.19	-1.15%	147,969
Nov 3, 2025	41.62	41.71	41.60	41.67	41.67	0.16%	79,102
Oct 31, 2025	41.73	41.75	41.42	41.60	41.60	0.24%	121,102
Oct 30, 2025	41.65	41.78	41.45	41.50	41.50	-0.84%	81,445
Oct 29, 2025	42.00	42.01	41.64	41.85	41.85	-	142,226
Oct 28, 2025	41.89	41.96	41.76	41.85	41.85	0.05%	201,021
Oct 27, 2025	41.66	41.84	41.66	41.83	41.83	1.06%	158,102
Oct 24, 2025	41.33	41.45	41.33	41.39	41.39	0.78%	77,870
Oct 23, 2025	40.80	41.13	40.80	41.07	41.07	0.66%	83,788
Oct 22, 2025	41.09	41.09	40.55	40.80	40.80	-0.62%	108,790
Oct 21, 2025	40.99	41.13	40.95	41.06	41.06	0.04%	265,236
Oct 20, 2025	40.74	41.07	40.74	41.04	41.04	1.08%	99,374
Oct 17, 2025	40.54	40.66	40.23	40.60	40.60	0.53%	84,454
Oct 16, 2025	40.76	40.82	40.18	40.39	40.39	-0.77%	100,911
Oct 15, 2025	40.77	40.97	40.39	40.70	40.70	0.42%	84,025
Oct 14, 2025	40.12	40.70	40.12	40.53	40.53	-0.01%	111,316
Oct 13, 2025	40.40	40.59	40.31	40.54	40.54	1.64%	44,987
Oct 10, 2025	41.11	41.11	39.88	39.88	39.88	-2.76%	84,405
Oct 9, 2025	41.17	41.17	40.90	41.01	41.01	-0.32%	121,689
Oct 8, 2025	41.05	41.19	41.05	41.14	41.14	0.54%	99,222
Oct 7, 2025	41.13	41.18	40.83	40.92	40.92	-0.41%	115,401
Oct 6, 2025	41.08	41.16	40.99	41.09	41.09	0.28%	137,920
Oct 3, 2025	40.97	41.17	40.94	40.98	40.98	0.02%	86,187
Oct 2, 2025	40.96	40.97	40.78	40.97	40.97	0.14%	104,094
Oct 1, 2025	40.65	40.93	40.63	40.91	40.91	0.32%	106,263
Sep 30, 2025	40.55	40.78	40.49	40.78	40.78	0.37%	101,443
Sep 29, 2025	40.66	40.69	40.50	40.63	40.63	0.25%	103,550
Sep 26, 2025	40.39	40.53	40.30	40.53	40.53	0.69%	117,281
Sep 25, 2025	40.20	40.35	40.11	40.25	40.25	-0.67%	101,119
Sep 24, 2025	40.67	40.67	40.41	40.52	40.52	-0.20%	182,314
Sep 23, 2025	40.78	40.90	40.57	40.60	40.60	-0.49%	114,201
Sep 22, 2025	40.57	40.86	40.57	40.80	40.80	0.27%	94,162
Sep 19, 2025	40.58	40.70	40.47	40.69	40.69	0.37%	68,685
Sep 18, 2025	40.39	40.62	40.39	40.54	40.54	0.52%	100,977
Sep 17, 2025	40.32	40.45	40.16	40.33	40.33	-	110,971
Sep 16, 2025	40.41	40.41	40.28	40.33	40.33	-0.07%	111,441
Sep 15, 2025	40.32	40.40	40.31	40.36	40.36	0.47%	116,914
Sep 12, 2025	40.22	40.29	40.17	40.17	40.17	-0.15%	89,131
Sep 11, 2025	39.97	40.27	39.97	40.23	40.23	0.95%	115,773
Sep 10, 2025	40.00	40.05	39.77	39.85	39.85	0.25%	127,256
Sep 9, 2025	39.71	39.76	39.58	39.75	39.75	0.08%	102,147
Sep 8, 2025	39.72	39.76	39.61	39.72	39.72	0.35%	66,800
Sep 5, 2025	39.85	39.85	39.42	39.58	39.58	-0.32%	100,476
Sep 4, 2025	39.41	39.71	39.35	39.71	39.71	0.86%	80,715
Sep 3, 2025	39.32	39.37	39.15	39.37	39.37	0.43%	79,075
Sep 2, 2025	38.96	39.20	38.86	39.20	39.20	-0.61%	95,947
Aug 29, 2025	39.56	39.58	39.34	39.44	39.44	-0.70%	72,289
Aug 28, 2025	39.59	39.73	39.52	39.72	39.72	0.40%	108,917
Aug 27, 2025	39.56	39.62	39.50	39.56	39.56	0.13%	65,609
Aug 26, 2025	39.32	39.51	39.31	39.51	39.51	0.48%	60,877
Aug 25, 2025	39.39	39.45	39.29	39.32	39.32	-0.42%	81,907
Aug 22, 2025	39.01	39.51	39.01	39.49	39.49	1.82%	71,457
Aug 21, 2025	38.79	38.92	38.70	38.78	38.78	-0.46%	119,143
Aug 20, 2025	39.00	39.00	38.64	38.96	38.96	-0.23%	68,683
Aug 19, 2025	39.23	39.26	38.95	39.05	39.05	-0.48%	97,387
Aug 18, 2025	39.17	39.25	39.15	39.24	39.24	0.03%	71,019
Aug 15, 2025	39.32	39.32	39.17	39.23	39.23	-0.26%	100,792
Aug 14, 2025	39.22	39.38	39.21	39.33	39.33	-0.14%	75,464
Aug 13, 2025	39.34	39.39	39.23	39.39	39.39	0.51%	115,867
Aug 12, 2025	38.82	39.21	38.82	39.19	39.19	1.27%	147,956
Aug 11, 2025	38.79	38.88	38.65	38.70	38.70	-0.28%	108,925
Aug 8, 2025	38.77	38.82	38.66	38.81	38.81	0.78%	60,825
Aug 7, 2025	38.75	38.75	38.31	38.51	38.51	-0.08%	93,831
Aug 6, 2025	38.26	38.54	38.26	38.54	38.54	0.84%	74,588
Aug 5, 2025	38.45	38.45	38.18	38.22	38.22	-0.49%	110,768
Aug 4, 2025	38.25	38.43	38.24	38.41	38.41	1.50%	66,139
Aug 1, 2025	38.14	38.14	37.70	37.84	37.84	-1.62%	86,989
Jul 31, 2025	38.92	38.93	38.40	38.46	38.46	-0.41%	118,029
Jul 30, 2025	38.68	38.83	38.45	38.62	38.62	-0.21%	152,898
Jul 29, 2025	38.87	38.87	38.64	38.70	38.70	-0.22%	151,342
Jul 28, 2025	38.80	38.86	38.72	38.79	38.79	-0.09%	68,402
Jul 25, 2025	38.69	38.83	38.68	38.82	38.82	0.44%	71,765
Jul 24, 2025	38.66	38.74	38.63	38.65	38.65	0.03%	126,476
Jul 23, 2025	38.47	38.64	38.42	38.64	38.64	0.76%	62,850
Jul 22, 2025	38.27	38.38	38.11	38.35	38.35	0.21%	148,147
Jul 21, 2025	38.30	38.44	38.25	38.27	38.27	0.16%	114,995
Jul 18, 2025	38.36	38.36	38.13	38.21	38.21	-0.10%	146,904
Jul 17, 2025	37.97	38.26	37.97	38.25	38.25	0.66%	73,149