MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
APCB — ActivePassive Core Bond ETF
NYSE ArcaActivePassive Core Bond ETF
$28.15
+0.05(+0.16%)
- O
- 28.04
- H
- 28.18
- L
- 28.01
- V
- 58.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$28.15
Period Return-3.34%
Period High$30.18
Period Low$28.01
Avg Daily Volume71.3K
Total Trading Days365
APCB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.04 | $28.18 | $28.01 | $28.15 | +$0.05 | +0.16% | 58,593 | $28.13 | $28.01 $28.18 |
| Sep 30, 2026 | $28.19 | $28.21 | $28.07 | $28.10 | $-0.08 | -0.28% | 70,930 | $28.11 | $28.07 $28.21 |
| Sep 29, 2026 | $28.18 | $28.18 | $28.10 | $28.18 | $-0.01 | -0.04% | 62,684 | $28.13 | $28.10 $28.18 |
| Sep 28, 2026 | $28.20 | $28.22 | $28.14 | $28.19 | $-0.14 | -0.49% | 64,842 | $28.18 | $28.14 $28.22 |
| Sep 25, 2026 | $28.28 | $28.34 | $28.21 | $28.33 | +$0.04 | +0.14% | 93,656 | $28.28 | $28.21 $28.34 |
| Sep 24, 2026 | $28.39 | $28.39 | $28.27 | $28.29 | $-0.09 | -0.32% | 63,577 | $28.31 | $28.27 $28.39 |
| Sep 23, 2026 | $28.55 | $28.55 | $28.33 | $28.38 | $-0.19 | -0.67% | 75,291 | $28.43 | $28.33 $28.55 |
| Sep 22, 2026 | $28.58 | $28.74 | $28.54 | $28.57 | $-0.02 | -0.07% | 42,471 | $28.59 | $28.54 $28.74 |
| Sep 21, 2026 | $28.56 | $28.61 | $28.54 | $28.59 | +$0.09 | +0.30% | 96,213 | $28.57 | $28.54 $28.61 |
| Sep 18, 2026 | $28.52 | $28.52 | $28.49 | $28.51 | $-0.11 | -0.37% | 23,942 | $28.50 | $28.49 $28.52 |
| Sep 17, 2026 | $28.60 | $28.61 | $28.55 | $28.61 | +$0.13 | +0.46% | 59,612 | $28.58 | $28.55 $28.61 |
| Sep 16, 2026 | $28.53 | $28.61 | $28.48 | $28.48 | $-0.04 | -0.14% | 50,998 | $28.57 | $28.48 $28.61 |
| Sep 15, 2026 | $28.45 | $28.52 | $28.43 | $28.52 | +$0.06 | +0.21% | 70,766 | $28.50 | $28.43 $28.52 |
| Sep 14, 2026 | $28.46 | $28.53 | $28.42 | $28.46 | $-0.06 | -0.21% | 51,484 | $28.50 | $28.42 $28.53 |
| Sep 11, 2026 | $28.61 | $28.61 | $28.50 | $28.52 | $-0.03 | -0.11% | 82,020 | $28.55 | $28.50 $28.61 |
| Sep 10, 2026 | $28.59 | $28.62 | $28.55 | $28.55 | $-0.17 | -0.59% | 57,405 | $28.60 | $28.55 $28.62 |
| Sep 9, 2026 | $28.75 | $28.78 | $28.70 | $28.72 | $-0.05 | -0.19% | 125,970 | $28.71 | $28.70 $28.78 |
| Sep 8, 2026 | $28.81 | $28.82 | $28.76 | $28.77 | $-0.05 | -0.18% | 55,589 | $28.79 | $28.76 $28.82 |
| Sep 4, 2026 | $28.82 | $28.86 | $28.82 | $28.83 | +$0.04 | +0.12% | 55,887 | $28.83 | $28.82 $28.86 |
| Sep 3, 2026 | $28.83 | $28.95 | $28.78 | $28.79 | +$0.04 | +0.14% | 40,993 | $28.81 | $28.78 $28.95 |
| Sep 2, 2026 | $28.74 | $28.75 | $28.70 | $28.75 | +$0.05 | +0.16% | 89,290 | $28.72 | $28.70 $28.75 |
| Sep 1, 2026 | $28.76 | $28.78 | $28.70 | $28.71 | $-0.18 | -0.61% | 34,592 | $28.73 | $28.70 $28.78 |
| Aug 31, 2026 | $28.86 | $28.88 | $28.84 | $28.88 | $-0.02 | -0.07% | 81,767 | $28.86 | $28.84 $28.88 |
| Aug 28, 2026 | $28.98 | $29.01 | $28.88 | $28.90 | $-0.12 | -0.40% | 191,326 | $28.96 | $28.88 $29.01 |
| Aug 27, 2026 | $29.07 | $29.07 | $29.02 | $29.02 | $-0.05 | -0.18% | 98,164 | $29.05 | $29.02 $29.07 |
| Aug 26, 2026 | $29.05 | $29.08 | $29.03 | $29.07 | $-0.02 | -0.08% | 69,795 | $29.05 | $29.03 $29.08 |
| Aug 25, 2026 | $29.06 | $29.09 | $28.99 | $29.09 | +$0.12 | +0.42% | 103,944 | $29.06 | $28.99 $29.09 |
| Aug 24, 2026 | $28.95 | $29.00 | $28.95 | $28.97 | +$0.05 | +0.17% | 44,045 | $28.97 | $28.95 $29.00 |
| Aug 21, 2026 | $28.95 | $28.96 | $28.74 | $28.92 | $-0.03 | -0.10% | 91,521 | $28.91 | $28.74 $28.96 |
| Aug 20, 2026 | $28.97 | $28.97 | $28.94 | $28.95 | $-0.08 | -0.26% | 44,277 | $28.95 | $28.94 $28.97 |