Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

ActivePassive International Equity ETF (APIE)

28.36
+1.94
+(7.34%)
At close: April 9 at 3:52:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202526.4129.5826.2828.3628.3677,900
Apr 8, 202527.5327.5326.1826.4226.42123,800
Apr 7, 202526.3527.7226.3526.6626.66179,900
Apr 4, 202528.3428.5327.5927.7227.7284,100
Apr 3, 202529.8930.0829.6129.7429.7475,500
Apr 2, 202529.6930.2929.6930.1830.1869,300
Apr 1, 202529.9230.2429.8830.0430.0472,000
Mar 31, 202529.7230.4329.7230.0630.0658,000
Mar 28, 202530.3430.4230.2130.2530.2541,600
Mar 27, 202530.3530.9230.3530.5830.5856,200
Mar 26, 202530.9030.9430.4830.5930.5956,600
Mar 25, 202530.8031.0030.7630.9030.9060,700
Mar 24, 202530.8930.9530.2430.4730.4765,000
Mar 21, 202530.9730.9730.7130.9230.9261,300
Mar 20, 202531.0032.2230.9531.1331.1376,100
Mar 19, 202531.2331.4631.1531.3131.3193,900
Mar 18, 202531.1231.3631.1231.2631.26207,800
Mar 17, 202531.1431.4231.1131.2831.28126,700
Mar 14, 202530.4731.2330.4730.9730.9756,800
Mar 13, 202530.4730.5030.2430.2730.2771,900
Mar 12, 202531.1731.1730.3330.4830.4861,600
Mar 11, 202530.3830.5930.1330.5230.5268,800
Mar 10, 202530.5431.3730.1430.3330.3373,100
Mar 7, 202531.1131.3530.9431.3531.3548,600
Mar 6, 202531.1731.2930.9031.1231.12128,400
Mar 5, 202530.6631.5430.6131.4331.43119,700
Mar 4, 202530.1930.7030.0330.4530.4593,000
Mar 3, 202530.6830.8130.0630.3630.3659,700
Feb 28, 202530.2430.3530.0330.3530.3547,600
Feb 27, 202530.9030.9030.0330.2830.2887,000
Feb 26, 202530.6930.9630.6630.7030.7073,600
Feb 25, 202530.5330.6330.3730.4730.4746,000
Feb 24, 202530.6330.6330.2730.2730.27136,600
Feb 21, 202530.8731.1330.5630.6030.60112,400
Feb 20, 202530.6331.6430.5830.6630.6660,800
Feb 19, 202530.6430.7930.4630.5030.5040,500
Feb 18, 202530.7231.1530.7230.7730.7771,300
Feb 14, 202530.9930.9930.5530.6730.6787,500
Feb 13, 202530.2730.5230.2430.4430.4454,600
Feb 12, 202530.0030.2929.9130.2830.2857,200
Feb 11, 202530.1330.1629.9130.0830.0850,400
Feb 10, 202529.9530.0429.9230.0330.0368,500
Feb 7, 202530.0330.0529.6829.7729.7775,900
Feb 6, 202529.9230.0029.8529.9529.9571,600
Feb 5, 202529.6130.0929.6129.7929.7974,700
Feb 4, 202529.5229.5729.4129.4829.4842,700
Feb 3, 202528.5729.3128.5729.1229.1236,400
Jan 31, 202530.0030.0029.5029.5129.5173,600
Jan 30, 202529.4130.0529.4129.8229.8234,100
Jan 29, 202529.1929.5228.8229.3529.35100,100
Jan 28, 202529.1729.4728.9629.3429.3483,700
Jan 27, 202529.3029.4429.1629.4429.4472,600
Jan 24, 202529.6129.7829.4229.5929.59121,800
Jan 23, 202529.0729.3429.0729.3429.3462,100
Jan 22, 202528.9829.3027.5329.1629.16137,200
Jan 21, 202528.6529.5428.6529.0529.0537,400
Jan 17, 202528.4828.7228.4428.5928.5942,200
Jan 16, 202528.6028.6328.2628.5628.5689,100
Jan 15, 202528.1728.3528.1128.2128.2152,800
Jan 14, 202527.6028.1627.6027.9027.9056,100
Jan 13, 202527.4127.7426.4427.6627.6655,500
Jan 10, 202527.8328.1327.8327.8527.8564,300
Jan 8, 202528.2029.9628.0728.3228.3245,600
Jan 7, 202528.3728.5728.3728.4728.4740,000
Jan 6, 202528.5228.8128.4828.5528.5585,700
Jan 3, 202528.1328.2827.9128.1228.1249,200
Jan 2, 202529.0929.0927.9327.9927.9968,600
Dec 31, 202428.3228.4828.0228.0228.0258,700
Dec 30, 202427.9928.5427.9928.0928.0988,200
Dec 27, 202428.5828.8028.3028.3028.3076,000
Dec 26, 202428.6028.7328.4028.7228.7283,100
Dec 24, 202428.1228.8828.1228.6028.60153,400
Dec 23, 2024 0.60 Dividend
Dec 23, 202428.2028.2928.0228.2428.2443,000
Dec 20, 202428.1728.8228.1728.6228.0255,100
Dec 19, 202428.6728.7928.5428.5827.9873,700
Dec 18, 202429.1629.4528.6528.6528.0558,300
Dec 17, 202429.4329.5129.3129.4028.7841,600
Dec 16, 202429.6429.6429.3629.3628.7575,900
Dec 13, 202429.3729.6329.3729.4628.8424,000
Dec 12, 202429.4429.7229.4429.4828.86140,600
Dec 11, 202429.7229.7829.5729.7329.1157,000
Dec 10, 202429.6929.7829.5529.5528.9356,000
Dec 9, 202430.1530.1729.9829.9829.3653,600
Dec 6, 202429.8329.8429.6729.6829.0640,000
Dec 5, 202429.5629.8029.5629.6829.0661,300
Dec 4, 202429.4329.6329.1729.5028.8866,800
Dec 3, 202429.5329.6529.4229.5228.9069,400
Dec 2, 202429.3029.4329.1429.3228.7144,900
Nov 29, 202428.9229.2028.9229.1528.5432,700
Nov 27, 202428.6328.9728.6328.9128.3071,900
Nov 26, 202429.0829.0828.6528.6828.0852,400
Nov 25, 202428.6829.8328.6828.9728.3656,700
Nov 22, 202428.7429.0828.7128.9828.3784,800
Nov 21, 202428.4728.8128.4728.8028.2053,900
Nov 20, 202428.4928.7228.4828.6628.0683,300
Nov 19, 202428.3928.8328.3928.8228.2258,200
Nov 18, 202428.6028.8328.4728.7528.1568,700
Nov 15, 202428.8928.8928.4928.5327.9383,000
Nov 14, 202428.5929.2128.5928.6528.0551,900
Nov 13, 202428.6628.7928.4028.7228.1267,400
Nov 12, 202428.8828.9928.6928.9028.3049,100
Nov 11, 202429.4129.4629.3229.4328.8134,300
Nov 8, 202429.4729.4929.3529.4928.8750,000
Nov 7, 202429.8029.9529.8029.9529.3233,700
Nov 6, 202429.3129.9329.2529.3828.7760,100
Nov 5, 202429.7029.8229.6729.8229.2040,900
Nov 4, 202429.5629.6929.4629.5528.9332,100
Nov 1, 202429.6229.6829.4729.4728.8622,000
Oct 31, 202429.6829.9129.1629.4228.8028,300
Oct 30, 202429.6229.8529.5829.5828.9642,600
Oct 29, 202430.1530.2529.9130.2529.6225,400
Oct 28, 202428.8430.1428.4530.1229.4951,700
Oct 25, 202430.1430.1529.8529.9629.3335,900
Oct 24, 202429.9529.9729.7629.9529.3228,400
Oct 23, 202429.6129.9529.6129.8429.2228,400
Oct 22, 202429.7730.0729.7730.0629.4326,000
Oct 21, 202430.2330.2730.0630.1729.5436,200
Oct 18, 202430.4030.4930.2530.4329.7931,300
Oct 17, 202430.2630.2829.7730.2329.6042,800
Oct 16, 202429.8830.1329.8830.0329.4060,000
Oct 15, 202430.2030.2029.9029.9229.3031,500
Oct 14, 202430.5530.5530.4530.5129.8733,500
Oct 11, 202429.9630.5129.6630.3929.7540,600
Oct 10, 202429.8830.3029.8430.3029.6727,300
Oct 9, 202430.1430.6330.1130.2429.6148,900
Oct 8, 202430.2330.2730.1730.2229.5943,100
Oct 7, 202430.6530.7130.4530.6630.0240,300
Oct 4, 202430.2830.9430.2830.5329.8948,100
Oct 3, 202430.3430.4430.2730.3429.7140,900
Oct 2, 202430.4630.6830.4630.6730.0335,800
Oct 1, 202430.4630.5830.2730.5229.8870,400
Sep 30, 202430.5330.9830.5030.7430.1086,500
Sep 27, 202430.9731.3430.9730.9730.3336,100
Sep 26, 202430.9831.0430.6931.0230.3764,100
Sep 25, 202430.2230.5630.0430.5529.9167,300
Sep 24, 202429.9030.3729.9030.2629.6360,800
Sep 23, 202429.5629.9129.5629.8129.1934,700
Sep 20, 202430.0430.2029.6429.8029.1880,800
Sep 19, 202430.0730.0829.8229.9529.3254,400
Sep 18, 202429.3429.6029.3329.3428.7349,800
Sep 17, 202429.5329.6029.3529.4828.8672,500
Sep 16, 202429.4129.7729.3829.6128.9939,500
Sep 13, 202429.5030.1229.3929.5528.9336,900
Sep 12, 202429.0329.2929.0329.2128.6031,100
Sep 11, 202428.6129.0728.6129.0628.4572,000
Sep 10, 202428.7028.9628.6228.7928.1967,900
Sep 9, 202428.8428.9828.8328.8628.2631,500
Sep 6, 202429.0229.0228.6228.6828.0829,000
Sep 5, 202429.2329.3329.0629.0928.4834,100
Sep 4, 202429.2529.3329.1629.2128.6023,000
Sep 3, 202429.5729.5729.2729.3028.6933,900
Aug 30, 202429.8629.8729.6429.8629.2433,900
Aug 29, 202429.8330.1729.7029.7129.0933,000
Aug 28, 202429.6929.7329.4929.6529.0337,000
Aug 27, 202429.6529.8229.6429.7029.0848,700
Aug 26, 202429.6329.7329.5829.6028.9854,800
Aug 23, 202429.3829.8529.3829.7929.1765,200
Aug 22, 202429.8229.8229.3329.4128.7926,200
Aug 21, 202429.5029.6729.4729.6028.9842,600
Aug 20, 202429.4829.5029.3229.3628.7558,300
Aug 19, 202429.4229.5929.4029.5328.9145,400
Aug 16, 202429.1929.3229.1829.2428.6341,000
Aug 15, 202429.0229.4028.9129.2328.6246,200
Aug 14, 202428.6128.8028.6028.8028.2052,400
Aug 13, 202428.3528.9228.3528.8028.2050,800
Aug 12, 202428.1928.3528.1528.2527.6621,100
Aug 9, 202428.0028.2928.0028.2027.6127,600
Aug 8, 202427.8028.1927.7528.1927.6047,900
Aug 7, 202428.0328.0627.6327.6327.0557,400
Aug 6, 202427.4927.7027.4627.6227.041,347,300
Aug 5, 202426.5327.5226.5327.3226.7428,400
Aug 2, 202428.4128.4127.7527.8527.2733,500
Aug 1, 202428.8828.9928.2728.3927.8033,300
Jul 31, 202428.7929.2128.7929.0328.4253,000
Jul 30, 202428.6128.6128.4928.6028.0147,000
Jul 29, 202428.6328.8628.5928.6328.0345,100
Jul 26, 202428.6728.8528.5928.8128.2142,100
Jul 25, 202428.4828.6928.2428.4927.8939,600
Jul 24, 202428.8728.8728.4028.5227.9253,800
Jul 23, 202428.9229.1728.8829.0028.3922,700
Jul 22, 202428.7729.7428.7729.2028.5975,900
Jul 19, 202428.8228.8428.7228.7328.1335,300
Jul 18, 202429.1629.2828.8429.0028.3937,100
Jul 17, 202429.3029.3829.1729.2028.5935,900
Jul 16, 202429.3929.5129.3729.4828.8628,600
Jul 15, 202429.6429.6429.3729.3828.7730,100
Jul 12, 202429.7329.9829.6629.9829.3541,900
Jul 11, 202429.2729.4729.2729.4528.8329,400
Jul 10, 202429.2929.3228.8429.3228.7150,000
Jul 9, 202429.0629.0828.9228.9528.3449,600
Jul 8, 202429.1129.1829.0629.1428.5321,300
Jul 5, 202429.0529.2428.9829.0828.4731,700
Jul 3, 202428.6629.1328.6629.0328.4229,500
Jul 2, 202428.4228.7228.4228.6028.0029,200
Jul 1, 202428.6528.7028.4628.5027.9068,600
Jun 28, 202428.6628.6628.4428.4627.8636,800
Jun 27, 202428.5128.5728.4228.4527.8538,300
Jun 26, 202428.5028.9428.4628.4827.8833,700
Jun 25, 202428.7429.0128.4728.9928.3835,000
Jun 24, 202428.5628.7428.5428.6128.0150,900
Jun 21, 202428.4228.4928.4028.4127.8265,600
Jun 20, 202428.3028.7628.3028.6528.0528,000
Jun 18, 202428.6328.8628.4928.5827.9867,400
Jun 17, 202428.3128.6128.2728.4927.8949,400
Jun 14, 202428.3628.4228.2128.3027.7123,100
Jun 13, 202428.6228.9628.5528.6428.0458,800
Jun 12, 202429.4429.4428.9129.0428.4356,800
Jun 11, 202428.5828.7928.5428.6128.0166,000
Jun 10, 202428.8929.2328.7428.9528.3476,000
Jun 7, 202428.8029.0628.8028.8128.2190,100
Jun 6, 202429.1329.3129.0729.2128.6032,200
Jun 5, 202428.9429.1128.8929.1128.5040,500
Jun 4, 202428.7728.8128.6328.7228.1233,500
Jun 3, 202428.7628.8728.5028.5127.9125,600
May 31, 202428.5928.7328.4928.7328.1344,700
May 30, 202428.5728.6828.5228.6528.0533,400
May 29, 202428.5228.5628.0128.3927.8043,400
May 28, 202428.9128.9628.8228.9428.3329,700
May 24, 202428.5029.0028.5029.0028.3930,900
May 23, 202429.1229.1228.7228.7228.1224,400
May 22, 202429.0329.4928.8829.0328.4278,100
May 21, 202429.1829.2529.1029.1128.5056,700
May 20, 202429.2529.3629.2529.3228.7134,500
May 17, 202429.0929.5029.0929.2228.6159,400
May 16, 202429.2029.3029.1329.2328.6228,500
May 15, 202429.0929.3529.0929.2928.6838,100
May 14, 202428.8129.0728.8129.0728.4627,900
May 13, 202428.5528.9228.5528.8628.2627,100
May 10, 202428.7828.7928.6728.7128.1123,900
May 9, 202428.4228.7028.4128.6328.0360,100
May 8, 202428.4028.6627.9628.5127.9170,200
May 7, 202428.4428.8828.4228.4327.8342,900
May 6, 202428.4028.5428.4028.4627.86592,700
May 3, 202428.5928.5928.1228.2827.6930,400
May 2, 202427.7028.0627.7027.9127.3330,300
May 1, 202427.5927.8527.4527.5726.9947,300
Apr 30, 202427.8327.9627.6027.6027.0279,500
Apr 29, 202427.9328.0427.8627.9627.3730,800
Apr 26, 202427.8627.9027.7727.9027.3123,400
Apr 25, 202427.1827.7027.1827.6027.0256,100
Apr 24, 202427.7227.8427.5927.7127.1317,400
Apr 23, 202427.5827.8627.5727.7527.1738,700
Apr 22, 202426.7527.5526.7527.4126.843,650,700
Apr 19, 202426.7827.0726.7826.9626.4058,100
Apr 18, 202427.2927.2927.0227.1126.5450,800
Apr 17, 202427.1327.5427.0927.1126.5441,300
Apr 16, 202427.0727.2527.0227.0826.5148,400
Apr 15, 202427.7327.7327.3227.3826.8136,900
Apr 12, 202427.7427.7527.4227.4226.8556,600
Apr 11, 202427.8828.0527.6927.9527.3734,200
Apr 10, 202428.0328.1027.5027.8927.3178,300

Related Tickers